Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.40	34.40	32.60	32.94	36,541	-0.64(-1.91%)
Jul 28, 2017	32.94	33.76	32.94	33.58	16,161	+0.57(+1.73%)
Jul 27, 2017	33.67	33.99	32.96	33.01	21,509	-0.92(-2.71%)
Jul 26, 2017	33.71	34.38	33.69	33.93	15,133	+0.27(+0.80%)
Jul 25, 2017	33.86	33.99	33.43	33.66	41,194	-0.09(-0.27%)
Jul 24, 2017	34.05	34.05	33.55	33.75	18,421	-0.30(-0.88%)
Jul 21, 2017	35.19	35.20	33.98	34.05	10,519	-1.13(-3.21%)
Jul 20, 2017	34.83	35.47	34.83	35.18	15,219	+0.26(+0.74%)
Jul 19, 2017	34.54	35.26	34.54	34.92	15,027	+0.07(+0.20%)
Jul 18, 2017	34.60	34.91	34.60	34.85	18,333	+0.27(+0.78%)
Jul 17, 2017	34.63	34.75	34.39	34.58	5,121	+0.06(+0.17%)
Jul 14, 2017		34.81	34.15	34.52	13,874	+0.45(+1.32%)
Jul 13, 2017	33.54	34.19	33.31	34.07	33,432	+0.47(+1.40%)
Jul 12, 2017	34.46	34.46	33.33	33.60	21,784	-0.86(-2.50%)
Jul 11, 2017	34.01	34.49	33.42	34.46	21,643	+0.77(+2.29%)
Jul 10, 2017	33.68	34.04	33.31	33.69	34,664	+0.45(+1.35%)
Jul 07, 2017	33.66	33.66	33.15	33.24	14,425	-0.24(-0.72%)
Jul 06, 2017	34.01	34.18	33.41	33.48	10,293	-0.74(-2.16%)
Jul 05, 2017	34.62	35.00	34.10	34.22	10,974	-0.49(-1.41%)
Jul 04, 2017	34.71	35.02	34.16	34.71	14,237	+0.24(+0.70%)
Jul 03, 2017	34.47	34.47	34.47	34.47	0	+0.00(+0.00%)
Jun 30, 2017	34.18	34.90	34.17	34.47	23,046	+0.30(+0.88%)
Jun 29, 2017	33.76	34.33	33.64	34.17	14,021	+0.08(+0.23%)
Jun 28, 2017	34.05	34.24	33.82	34.09	11,347	+0.18(+0.53%)
Jun 27, 2017	33.41	34.38	33.28	33.91	21,973	+0.39(+1.16%)
Jun 26, 2017	34.01	34.10	33.22	33.52	28,378	-0.56(-1.64%)
Jun 23, 2017	33.62	34.09	33.60	34.08	18,662	+0.34(+1.01%)
Jun 22, 2017	32.73	33.88	32.64	33.74	35,786	+1.06(+3.24%)
Jun 21, 2017	32.89	32.95	32.42	32.68	32,021	-0.05(-0.15%)
Jun 20, 2017	33.20	33.40	32.73	32.73	22,720	-0.47(-1.42%)
Jun 19, 2017	33.45	33.45	33.16	33.20	30,739	-0.26(-0.78%)
Jun 16, 2017	33.89	34.01	33.08	33.46	42,297	-0.51(-1.50%)
Jun 15, 2017	33.99	34.04	33.76	33.97	18,014	-0.06(-0.18%)
Jun 14, 2017	34.14	34.25	33.84	34.03	31,161	-0.09(-0.26%)
Jun 13, 2017	34.21	34.21	33.64	34.12	31,261	+0.08(+0.24%)
Jun 12, 2017	34.35	34.35	33.86	34.04	15,573	-0.11(-0.32%)
Jun 09, 2017	33.97	34.27	33.86	34.15	31,885	+0.31(+0.92%)
Jun 08, 2017	33.31	34.22	33.31	33.84	24,761	+0.47(+1.41%)
Jun 07, 2017	33.73	34.14	33.22	33.37	33,693	-0.36(-1.07%)
Jun 06, 2017	34.49	34.99	33.50	33.73	35,201	-0.97(-2.80%)
Jun 05, 2017	35.09	35.13	34.65	34.70	13,870	-0.39(-1.11%)
Jun 02, 2017	35.05	35.59	34.80	35.09	25,763	+0.07(+0.20%)
Jun 01, 2017	35.23	35.99	35.00	35.02	29,717	-0.15(-0.43%)
May 31, 2017	34.60	35.22	34.37	35.17	279,545	+0.44(+1.27%)
May 30, 2017	34.01	34.98	34.00	34.73	36,706	+0.58(+1.70%)
May 29, 2017	34.14	34.41	34.14	34.15	6,887	+0.07(+0.21%)
May 26, 2017	33.77	34.28	33.73	34.08	44,959	+0.08(+0.24%)
May 25, 2017	33.32	34.09	33.10	34.00	67,060	+0.62(+1.86%)
May 24, 2017	33.56	33.99	33.31	33.38	35,538	-0.18(-0.54%)
May 23, 2017	33.89	34.09	33.31	33.56	44,697	-0.32(-0.94%)
May 19, 2017	33.50	34.02	33.50	33.88	19,893	+0.35(+1.04%)
May 18, 2017	33.27	33.80	32.60	33.53	49,791	+0.70(+2.13%)
May 17, 2017	33.42	33.84	32.65	32.83	63,194	-1.23(-3.61%)
May 16, 2017	34.78	34.90	33.98	34.06	19,992	-0.47(-1.36%)
May 15, 2017	34.94	34.94	34.43	34.53	11,679	-0.06(-0.17%)
May 12, 2017	34.52	34.98	34.33	34.59	14,486	+0.09(+0.26%)
May 11, 2017	34.37	34.53	33.62	34.50	54,951	+0.24(+0.70%)
May 10, 2017	34.99	35.14	34.15	34.26	35,175	-0.84(-2.39%)
May 09, 2017	34.56	35.92	34.56	35.10	41,565	-0.55(-1.54%)
May 08, 2017	35.51	35.97	35.34	35.65	65,628	-0.51(-1.41%)
May 05, 2017	34.44	36.54	34.44	36.16	72,269	+2.09(+6.13%)
May 04, 2017	33.29	34.10	33.29	34.07	41,067	+0.14(+0.41%)
May 03, 2017	33.90	34.15	33.71	33.93	47,079	+0.01(+0.03%)
May 02, 2017	33.57	34.08	33.22	33.92	53,280	+0.20(+0.59%)

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.