Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.78	35.81	35.66	35.72	10,842,557	+0.10(+0.28%)
Jul 28, 2017	35.51	35.63	35.42	35.62	12,671,410	+0.04(+0.12%)
Jul 27, 2017	35.83	35.84	35.33	35.57	14,788,105	-0.13(-0.35%)
Jul 26, 2017	35.49	35.74	35.44	35.70	18,997,778	+0.35(+1.00%)
Jul 25, 2017	35.47	35.50	35.35	35.35	10,115,395	-0.08(-0.21%)
Jul 24, 2017	35.38	35.43	35.33	35.42	11,143,078	+0.13(+0.36%)
Jul 21, 2017	35.26	35.31	35.19	35.30	7,102,415	-0.03(-0.10%)
Jul 20, 2017	35.41	35.42	35.30	35.33	11,063,629	-0.08(-0.21%)
Jul 19, 2017	35.36	35.45	35.33	35.41	11,224,060	+0.43(+1.22%)
Jul 18, 2017	34.84	34.99	34.78	34.98	13,178,938	-0.05(-0.14%)
Jul 17, 2017	34.94	35.04	34.92	35.03	15,618,901	-0.14(-0.41%)
Jul 14, 2017	34.86	35.20	34.84	35.17	23,617,472	+0.54(+1.55%)
Jul 13, 2017	34.47	34.65	34.47	34.63	13,824,995	+0.08(+0.24%)
Jul 12, 2017	34.37	34.58	34.32	34.55	31,452,428	+0.71(+2.11%)
Jul 11, 2017	33.85	33.90	33.72	33.84	23,556,008	+0.63(+1.90%)
Jul 10, 2017	33.06	33.24	33.04	33.21	8,179,683	+0.06(+0.18%)
Jul 07, 2017	33.16	33.22	33.01	33.15	11,081,550	-0.02(-0.05%)
Jul 06, 2017	33.32	33.36	33.12	33.17	17,799,702	-0.39(-1.15%)
Jul 05, 2017	33.46	33.58	33.31	33.55	16,170,541	-0.13(-0.40%)
Jul 03, 2017	33.72	33.79	33.64	33.69	11,052,463	+0.34(+1.03%)
Jun 30, 2017	33.44	33.50	33.30	33.34	17,769,774	+0.08(+0.23%)
Jun 29, 2017	33.49	33.51	33.05	33.27	24,656,164	-0.34(-1.02%)
Jun 28, 2017	33.48	33.67	33.45	33.61	11,989,548	+0.17(+0.50%)
Jun 27, 2017	33.60	33.69	33.44	33.44	16,139,253	-0.34(-0.99%)
Jun 26, 2017	33.74	33.83	33.68	33.78	17,615,500	+0.39(+1.16%)
Jun 23, 2017	33.35	33.47	33.30	33.39	14,268,807	+0.03(+0.08%)
Jun 22, 2017	33.48	33.52	33.37	33.37	14,534,705	+0.22(+0.66%)
Jun 21, 2017	33.27	33.32	33.11	33.15	18,572,016	-0.03(-0.10%)
Jun 20, 2017	33.29	33.30	33.16	33.18	17,693,686	-0.37(-1.11%)
Jun 19, 2017	33.49	33.60	33.45	33.55	26,781,354	+0.47(+1.41%)
Jun 16, 2017	33.08	33.11	32.94	33.09	18,361,812	+0.09(+0.28%)
Jun 15, 2017	32.93	33.03	32.91	32.99	23,412,284	-0.38(-1.15%)
Jun 14, 2017	33.58	33.62	33.30	33.38	19,147,472	-0.15(-0.45%)
Jun 13, 2017	33.52	33.60	33.50	33.53	16,746,967	+0.19(+0.58%)
Jun 12, 2017	33.32	33.39	33.19	33.34	23,655,258	-0.30(-0.89%)
Jun 09, 2017	33.78	33.86	33.48	33.64	22,504,914	-0.30(-0.89%)
Jun 08, 2017	33.91	34.02	33.86	33.94	17,095,070	+0.15(+0.45%)
Jun 07, 2017	33.84	33.88	33.68	33.79	15,002,616	-0.11(-0.32%)
Jun 06, 2017	33.77	33.96	33.76	33.90	11,384,543	+0.22(+0.65%)
Jun 05, 2017	33.69	33.77	33.67	33.68	10,378,940	-0.19(-0.57%)
Jun 02, 2017	33.77	33.91	33.72	33.87	10,248,647	+0.02(+0.05%)
Jun 01, 2017	33.69	33.87	33.60	33.86	15,299,029	+0.30(+0.90%)
May 31, 2017	33.63	33.67	33.49	33.55	14,674,043	-0.18(-0.52%)
May 30, 2017	33.55	33.76	33.54	33.73	8,889,658	+0.10(+0.30%)
May 26, 2017	33.51	33.66	33.51	33.63	9,572,256	-0.01(-0.02%)
May 25, 2017	33.57	33.68	33.54	33.64	20,207,614	+0.54(+1.64%)
May 24, 2017	33.09	33.17	33.07	33.09	12,406,606	+0.01(+0.03%)
May 23, 2017	33.15	33.16	33.04	33.09	12,375,444	-0.04(-0.13%)
May 22, 2017	33.09	33.19	33.05	33.13	14,317,916	+0.16(+0.48%)
May 19, 2017	32.76	33.01	32.75	32.97	20,920,532	+0.33(+1.02%)
May 18, 2017	32.37	32.74	32.32	32.64	19,470,580	+0.10(+0.31%)
May 17, 2017	32.76	32.83	32.45	32.53	29,545,690	-0.47(-1.42%)
May 16, 2017	32.94	33.03	32.84	33.00	21,911,902	-0.08(-0.23%)
May 15, 2017	32.84	33.15	32.83	33.08	30,074,712	+0.43(+1.31%)
May 12, 2017	32.47	32.66	32.46	32.65	25,200,120	+0.34(+1.06%)
May 11, 2017	32.27	32.32	32.12	32.31	14,689,643	-0.03(-0.08%)
May 10, 2017	32.29	32.39	32.22	32.33	17,321,760	+0.32(+0.99%)
May 09, 2017	32.00	32.15	31.98	32.02	31,757,626	+0.54(+1.73%)
May 08, 2017	31.58	31.64	31.44	31.47	12,718,005	-0.10(-0.32%)
May 05, 2017	31.36	31.57	31.36	31.57	20,589,206	+0.02(+0.05%)
May 04, 2017	31.76	31.76	31.45	31.56	37,428,460	-0.45(-1.41%)
May 03, 2017	32.07	32.13	31.94	32.01	16,318,725	-0.15(-0.47%)
May 02, 2017	32.13	32.21	32.05	32.16	16,996,152	-0.11(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.