Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.09	35.57	34.93	34.95	2,213,864	-0.15(-0.42%)
Jul 28, 2017	35.07	35.45	35.06	35.09	2,679,700	-0.39(-1.10%)
Jul 27, 2017	35.47	35.49	35.18	35.49	1,625,310	+0.05(+0.15%)
Jul 26, 2017	35.49	35.59	35.24	35.43	974,545	-0.04(-0.10%)
Jul 25, 2017	35.94	35.97	35.44	35.47	1,239,306	+0.27(+0.75%)
Jul 24, 2017	35.20	35.31	35.06	35.20	1,598,963	+0.00(+0.00%)
Jul 21, 2017	35.32	35.33	34.93	35.20	1,276,027	-0.26(-0.73%)
Jul 20, 2017	35.34	35.62	35.13	35.46	6,656,146	+0.92(+2.67%)
Jul 19, 2017	35.08	35.15	34.53	34.54	4,974,312	-0.69(-1.95%)
Jul 18, 2017	35.45	35.54	35.03	35.23	2,680,303	-0.32(-0.91%)
Jul 17, 2017	35.56	35.58	35.40	35.55	2,654,420	+0.00(+0.00%)
Jul 14, 2017	35.80	35.80	35.53	35.55	3,737,296	-0.34(-0.95%)
Jul 13, 2017	36.08	36.08	35.60	35.89	2,014,619	-0.18(-0.51%)
Jul 12, 2017	36.08	36.32	36.03	36.08	1,568,241	+0.80(+2.28%)
Jul 11, 2017	35.13	35.36	35.09	35.27	778,022	+0.10(+0.29%)
Jul 10, 2017	35.19	35.39	35.17	35.17	955,553	-0.18(-0.50%)
Jul 07, 2017	35.04	35.37	34.97	35.35	1,153,999	+0.50(+1.44%)
Jul 06, 2017	34.79	35.00	34.67	34.84	1,471,317	-0.45(-1.28%)
Jul 05, 2017	35.07	35.40	35.07	35.29	1,224,503	+0.02(+0.06%)
Jul 03, 2017	35.25	35.38	35.17	35.27	486,832	-0.08(-0.23%)
Jun 30, 2017	35.71	35.78	35.24	35.35	1,586,720	-0.18(-0.52%)
Jun 29, 2017	35.96	35.96	35.38	35.54	1,466,442	-0.83(-2.29%)
Jun 28, 2017	36.42	36.51	36.30	36.37	1,125,168	+0.00(+0.00%)
Jun 27, 2017	36.39	36.61	36.37	36.37	831,123	-0.22(-0.61%)
Jun 26, 2017	36.75	36.80	36.57	36.59	1,476,655	+0.19(+0.53%)
Jun 23, 2017	36.52	36.52	36.25	36.40	5,270,182	-0.21(-0.56%)
Jun 22, 2017	36.13	36.91	36.12	36.61	6,780,712	+0.75(+2.08%)
Jun 21, 2017	35.32	35.91	35.31	35.86	1,799,703	+0.21(+0.60%)
Jun 20, 2017	35.82	35.87	35.50	35.65	1,092,746	-0.19(-0.54%)
Jun 19, 2017	35.68	35.93	35.67	35.84	1,641,383	+0.62(+1.76%)
Jun 16, 2017	35.09	35.26	34.97	35.22	2,048,160	-0.03(-0.08%)
Jun 15, 2017	34.73	35.27	34.66	35.25	1,795,742	+0.08(+0.23%)
Jun 14, 2017	35.52	35.54	34.98	35.17	2,756,298	+0.04(+0.13%)
Jun 13, 2017	35.25	35.37	35.12	35.12	2,879,616	+0.02(+0.06%)
Jun 12, 2017	35.29	35.32	34.84	35.10	1,928,763	-0.46(-1.31%)
Jun 09, 2017	35.29	35.65	35.25	35.57	1,341,206	+0.07(+0.21%)
Jun 08, 2017	35.68	35.70	35.46	35.49	3,308,851	-0.18(-0.50%)
Jun 07, 2017	36.12	36.22	35.58	35.67	10,306,259	-0.63(-1.75%)
Jun 06, 2017	36.56	36.68	36.24	36.30	2,114,640	-0.56(-1.52%)
Jun 05, 2017	36.84	36.92	36.74	36.87	878,425	-0.04(-0.10%)
Jun 02, 2017	36.81	37.03	36.77	36.90	1,316,099	+0.54(+1.48%)
Jun 01, 2017	36.36	36.48	36.33	36.36	962,366	-0.23(-0.63%)
May 31, 2017	36.60	36.82	36.44	36.59	1,271,145	+0.39(+1.08%)
May 30, 2017	36.02	36.26	36.01	36.20	738,630	+0.04(+0.12%)
May 26, 2017	36.14	36.29	36.04	36.16	1,451,500	-0.02(-0.06%)
May 25, 2017	36.19	36.28	36.01	36.18	4,278,926	-0.09(-0.24%)
May 24, 2017	36.16	36.30	36.03	36.27	7,087,990	+0.06(+0.16%)
May 23, 2017	36.39	36.46	36.15	36.21	2,487,599	-0.07(-0.18%)
May 22, 2017	36.46	36.49	36.24	36.27	1,288,714	-0.11(-0.30%)
May 19, 2017	36.42	36.54	36.30	36.39	1,883,763	+0.12(+0.33%)
May 18, 2017	36.23	36.44	36.11	36.27	4,601,255	-0.18(-0.51%)
May 17, 2017	36.98	37.05	36.45	36.45	4,212,111	-0.60(-1.61%)
May 16, 2017	37.03	37.07	36.83	37.05	5,805,259	+0.59(+1.62%)
May 15, 2017	36.19	36.63	36.16	36.46	1,905,948	+0.15(+0.41%)
May 12, 2017	35.95	36.40	35.87	36.31	2,062,606	+0.64(+1.80%)
May 11, 2017	35.43	35.74	35.42	35.67	1,459,425	+0.23(+0.65%)
May 10, 2017	35.07	35.48	35.07	35.44	2,209,774	+0.40(+1.14%)
May 09, 2017	34.78	35.06	34.71	35.04	3,204,507	+0.34(+0.99%)
May 08, 2017	35.03	35.06	34.63	34.70	2,149,616	-0.35(-1.00%)
May 05, 2017	35.28	35.28	34.91	35.05	5,858,776	+0.11(+0.33%)
May 04, 2017	34.61	34.95	34.60	34.93	4,066,741	+0.83(+2.43%)
May 03, 2017	34.06	34.18	33.87	34.11	2,311,408	-0.25(-0.73%)
May 02, 2017	34.06	34.38	33.88	34.36	3,760,635	+0.64(+1.88%)

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.