Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.65	33.66	33.44	33.44	7,699	-0.26(-0.77%)
Jul 28, 2017	33.82	33.82	33.68	33.70	2,130	-0.30(-0.87%)
Jul 27, 2017	33.90	33.99	33.90	33.99	6,369	+0.08(+0.23%)
Jul 26, 2017	34.03	34.03	33.91	33.92	2,963	+0.17(+0.51%)
Jul 25, 2017	33.71	33.90	33.65	33.75	7,419	+0.11(+0.34%)
Jul 24, 2017	33.73	33.73	33.62	33.63	3,496	-0.14(-0.43%)
Jul 21, 2017	33.69	33.84	33.69	33.77	7,438	+0.13(+0.40%)
Jul 20, 2017	33.57	33.72	33.57	33.64	5,347	-0.07(-0.20%)
Jul 19, 2017	33.98	33.98	33.71	33.71	10,523	-0.83(-2.41%)
Jul 18, 2017	34.41	34.55	34.41	34.54	15,095	+0.04(+0.11%)
Jul 17, 2017	34.58	34.58	34.48	34.50	11,014	+0.57(+1.69%)
Jul 14, 2017	34.17	34.17	33.93	33.93	18,800	-0.34(-0.98%)
Jul 13, 2017	34.34	34.35	34.26	34.26	4,364	-0.16(-0.47%)
Jul 12, 2017	34.68	34.93	34.43	34.43	7,555	-0.10(-0.28%)
Jul 11, 2017	34.75	34.77	34.51	34.52	4,798	-0.33(-0.94%)
Jul 10, 2017	34.86	34.94	34.81	34.85	8,288	-0.01(-0.03%)
Jul 07, 2017	34.97	34.97	34.86	34.86	1,768	-0.02(-0.05%)
Jul 06, 2017	34.69	34.94	34.69	34.88	10,469	+0.10(+0.28%)
Jul 05, 2017	34.69	34.91	34.57	34.78	32,975	-0.26(-0.74%)
Jul 03, 2017	34.76	35.04	34.76	35.04	9,938	+0.37(+1.08%)
Jun 30, 2017	34.90	34.90	34.64	34.67	12,142	-0.33(-0.93%)
Jun 29, 2017	34.95	35.06	34.88	34.99	12,187	+0.09(+0.24%)
Jun 28, 2017	34.92	34.96	34.91	34.91	2,053	+0.02(+0.04%)
Jun 27, 2017	35.01	35.08	34.88	34.89	7,938	-0.11(-0.31%)
Jun 26, 2017	35.15	35.15	34.91	35.00	11,028	-0.53(-1.50%)
Jun 23, 2017	35.62	35.62	35.39	35.53	4,118	-0.33(-0.92%)
Jun 22, 2017	35.95	36.02	35.84	35.86	30,037	-0.06(-0.18%)
Jun 21, 2017	35.94	36.17	35.78	35.93	12,766	-0.44(-1.22%)
Jun 20, 2017	36.30	36.37	36.18	36.37	9,530	+0.22(+0.61%)
Jun 19, 2017	36.13	36.23	35.98	36.15	26,958	-0.27(-0.74%)
Jun 16, 2017	36.61	36.74	36.38	36.42	30,206	+0.00(+0.00%)
Jun 15, 2017	36.55	36.87	36.42	36.42	5,158	+0.23(+0.64%)
Jun 14, 2017	36.03	36.24	36.03	36.19	18,857	+0.39(+1.10%)
Jun 13, 2017	35.91	35.96	35.77	35.80	8,799	-0.19(-0.53%)
Jun 12, 2017	35.89	36.06	35.89	35.99	3,915	+0.13(+0.38%)
Jun 09, 2017	35.89	35.89	35.73	35.85	26,599	-0.04(-0.10%)
Jun 08, 2017	36.21	36.21	35.89	35.89	7,472	-0.52(-1.43%)
Jun 07, 2017	36.54	36.54	36.32	36.41	9,957	-0.42(-1.14%)
Jun 06, 2017	37.04	37.04	36.70	36.83	9,939	-0.35(-0.95%)
Jun 05, 2017	37.07	37.23	37.07	37.19	6,588	+0.14(+0.39%)
Jun 02, 2017	36.89	37.09	36.89	37.04	14,381	+0.20(+0.55%)
Jun 01, 2017	36.45	37.00	36.45	36.84	6,893	-0.02(-0.06%)
May 31, 2017	36.93	37.03	36.82	36.86	4,270	-0.19(-0.52%)
May 30, 2017	37.38	37.41	37.03	37.05	10,872	-0.19(-0.51%)
May 26, 2017	37.19	37.29	37.10	37.24	9,542	+0.02(+0.05%)
May 25, 2017	37.60	37.60	37.11	37.22	264,628	-1.02(-2.67%)
May 24, 2017	38.51	38.76	38.19	38.25	29,125	-0.09(-0.24%)
May 23, 2017	38.30	38.36	38.24	38.34	12,683	-0.13(-0.35%)
May 22, 2017	38.12	38.47	38.12	38.47	2,509	-0.01(-0.03%)
May 19, 2017	38.40	38.58	38.40	38.48	3,916	-0.11(-0.29%)
May 18, 2017	38.59	38.65	38.57	38.59	13,447	+0.03(+0.07%)
May 17, 2017	38.34	38.59	38.34	38.57	14,336	+0.34(+0.90%)
May 16, 2017	38.40	38.74	38.19	38.22	19,854	-0.34(-0.87%)
May 15, 2017	38.57	38.58	38.50	38.56	19,383	-0.18(-0.47%)
May 12, 2017	39.10	39.10	38.72	38.74	5,511	-0.59(-1.51%)
May 11, 2017	39.28	39.46	39.28	39.33	3,559	-0.20(-0.51%)
May 10, 2017	39.55	39.55	39.47	39.53	9,441	+0.18(+0.45%)
May 09, 2017	39.29	39.36	39.28	39.36	4,901	-0.19(-0.47%)
May 08, 2017	39.11	39.54	39.11	39.54	10,462	+0.47(+1.20%)
May 05, 2017	38.81	39.10	38.81	39.07	7,965	+0.30(+0.78%)
May 04, 2017	38.37	38.77	38.37	38.77	2,325	+0.21(+0.53%)
May 03, 2017	38.41	38.57	38.41	38.57	9,652	+0.11(+0.27%)
May 02, 2017	38.35	38.47	38.35	38.46	7,123	+0.16(+0.43%)

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.