Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.07	35.13	35.00	35.11	351,408	+0.12(+0.35%)
Jul 28, 2017	34.92	35.00	34.88	34.98	559,781	-0.14(-0.39%)
Jul 27, 2017	35.32	35.35	34.97	35.12	722,302	-0.08(-0.21%)
Jul 26, 2017	35.01	35.28	34.98	35.20	488,098	+0.24(+0.69%)
Jul 25, 2017	34.97	35.01	34.93	34.95	531,184	+0.23(+0.65%)
Jul 24, 2017	34.72	34.73	34.62	34.73	980,925	+0.09(+0.26%)
Jul 21, 2017	34.70	34.72	34.61	34.64	337,611	-0.23(-0.65%)
Jul 20, 2017	34.86	34.94	34.80	34.86	476,877	-0.02(-0.07%)
Jul 19, 2017	34.76	34.89	34.74	34.89	460,925	+0.45(+1.30%)
Jul 18, 2017	34.39	34.44	34.35	34.44	303,204	+0.11(+0.33%)
Jul 17, 2017	34.39	34.46	34.30	34.33	610,349	-0.13(-0.37%)
Jul 14, 2017	34.28	34.49	34.27	34.46	437,811	+0.43(+1.27%)
Jul 13, 2017	33.90	34.05	33.89	34.02	600,302	+0.35(+1.03%)
Jul 12, 2017	33.61	33.71	33.58	33.68	398,246	+0.16(+0.47%)
Jul 11, 2017	33.41	33.56	33.33	33.52	284,625	+0.08(+0.23%)
Jul 10, 2017	33.29	33.46	33.27	33.44	346,146	+0.14(+0.41%)
Jul 07, 2017	33.25	33.32	33.16	33.31	454,636	+0.10(+0.30%)
Jul 06, 2017	33.35	33.35	33.20	33.21	1,244,699	-0.33(-0.99%)
Jul 05, 2017	33.43	33.56	33.34	33.54	730,673	+0.11(+0.32%)
Jul 03, 2017	33.53	33.53	33.37	33.43	463,490	-0.19(-0.56%)
Jun 30, 2017	33.68	33.75	33.56	33.62	760,895	-0.17(-0.51%)
Jun 29, 2017	33.93	33.93	33.59	33.80	1,258,908	+0.02(+0.04%)
Jun 28, 2017	33.60	33.79	33.60	33.78	1,083,316	+0.48(+1.45%)
Jun 27, 2017	33.40	33.44	33.30	33.30	799,183	-0.13(-0.38%)
Jun 26, 2017	33.53	33.55	33.37	33.43	547,561	+0.14(+0.41%)
Jun 23, 2017	33.28	33.36	33.21	33.29	428,823	+0.08(+0.25%)
Jun 22, 2017	33.22	33.27	33.17	33.21	369,068	+0.11(+0.34%)
Jun 21, 2017	33.16	33.18	33.02	33.09	527,197	-0.23(-0.68%)
Jun 20, 2017	33.55	33.55	33.32	33.32	754,137	-0.50(-1.48%)
Jun 19, 2017	33.77	33.85	33.77	33.82	666,380	+0.21(+0.62%)
Jun 16, 2017	33.58	33.61	33.50	33.61	609,928	+0.04(+0.13%)
Jun 15, 2017	33.44	33.57	33.41	33.57	979,362	-0.23(-0.68%)
Jun 14, 2017	33.98	34.03	33.69	33.80	763,945	+0.13(+0.40%)
Jun 13, 2017	33.53	33.67	33.53	33.67	629,003	+0.52(+1.57%)
Jun 12, 2017	33.14	33.19	33.05	33.15	600,590	-0.10(-0.31%)
Jun 09, 2017	33.23	33.35	33.09	33.25	662,384	-0.03(-0.09%)
Jun 08, 2017	33.24	33.30	33.17	33.28	647,032	+0.14(+0.43%)
Jun 07, 2017	33.18	33.23	33.06	33.14	426,180	+0.02(+0.07%)
Jun 06, 2017	33.09	33.15	33.05	33.12	383,154	-0.13(-0.38%)
Jun 05, 2017	33.21	33.26	33.17	33.24	349,390	-0.07(-0.22%)
Jun 02, 2017	33.18	33.34	33.16	33.32	529,985	+0.33(+0.99%)
Jun 01, 2017	32.88	33.02	32.86	32.99	677,277	+0.11(+0.34%)
May 31, 2017	33.02	33.03	32.87	32.88	1,094,178	-0.07(-0.20%)
May 30, 2017	32.86	32.97	32.84	32.95	362,731	-0.07(-0.23%)
May 26, 2017	33.00	33.02	32.94	33.02	332,670	-0.16(-0.47%)
May 25, 2017	33.21	33.27	33.15	33.18	450,232	-0.01(-0.04%)
May 24, 2017	33.09	33.21	33.05	33.19	475,011	+0.10(+0.31%)
May 23, 2017	33.11	33.17	33.06	33.09	478,276	-0.01(-0.02%)
May 22, 2017	33.01	33.12	33.00	33.09	481,508	+0.19(+0.56%)
May 19, 2017	32.86	32.98	32.80	32.91	848,203	+0.25(+0.77%)
May 18, 2017	32.57	32.76	32.56	32.66	2,375,728	+0.04(+0.14%)
May 17, 2017	32.86	32.86	32.61	32.61	1,180,272	-0.63(-1.90%)
May 16, 2017	33.21	33.26	33.18	33.24	415,781	+0.05(+0.16%)
May 15, 2017	33.14	33.21	33.12	33.19	498,204	+0.20(+0.61%)
May 12, 2017	32.95	33.00	32.89	32.99	461,633	-0.07(-0.22%)
May 11, 2017	32.98	33.06	32.89	33.06	500,147	+0.01(+0.02%)
May 10, 2017	32.99	33.09	32.98	33.06	587,913	+0.25(+0.75%)
May 09, 2017	32.83	32.89	32.77	32.81	1,578,496	-0.10(-0.29%)
May 08, 2017	32.98	32.98	32.89	32.91	1,073,229	-0.18(-0.54%)
May 05, 2017	32.84	33.09	32.83	33.09	580,059	+0.06(+0.18%)
May 04, 2017	33.01	33.06	32.93	33.03	888,774	-0.13(-0.38%)
May 03, 2017	33.23	33.29	33.15	33.15	928,617	-0.46(-1.37%)
May 02, 2017	33.62	33.65	33.55	33.61	619,103	+0.01(+0.02%)

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.