Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.42	35.42	35.03	35.07	10,156	-0.20(-0.56%)
Jul 28, 2017	35.25	35.34	35.19	35.27	3,278	-0.09(-0.25%)
Jul 27, 2017	35.95	35.95	35.12	35.36	12,385	-0.34(-0.95%)
Jul 26, 2017	35.92	35.92	35.66	35.70	3,190	-0.07(-0.19%)
Jul 25, 2017	35.84	35.84	35.66	35.76	3,848	+0.01(+0.02%)
Jul 24, 2017	35.65	35.76	35.62	35.76	4,302	+0.07(+0.20%)
Jul 21, 2017	35.67	35.70	35.62	35.69	2,388	-0.14(-0.39%)
Jul 20, 2017	35.89	35.89	35.60	35.83	3,894	+0.06(+0.17%)
Jul 19, 2017	35.68	35.80	35.66	35.77	1,464	+0.24(+0.67%)
Jul 18, 2017	35.53	35.53	35.28	35.53	3,543	+0.15(+0.43%)
Jul 17, 2017	35.41	35.43	35.34	35.38	6,915	+0.08(+0.22%)
Jul 14, 2017	35.29	35.30	35.28	35.30	2,291	+0.19(+0.54%)
Jul 13, 2017	35.05	35.21	35.03	35.11	6,913	-0.02(-0.05%)
Jul 12, 2017	34.93	35.13	34.93	35.13	2,912	+0.50(+1.44%)
Jul 11, 2017	34.68	34.68	34.41	34.63	2,525	+0.06(+0.16%)
Jul 10, 2017	34.19	34.57	34.19	34.57	1,190	+0.39(+1.15%)
Jul 07, 2017	33.74	34.32	33.74	34.18	5,958	+0.37(+1.08%)
Jul 06, 2017	33.88	33.88	33.82	33.82	1,076	-0.20(-0.60%)
Jul 05, 2017	34.00	34.15	33.70	34.02	7,565	+0.30(+0.88%)
Jul 03, 2017	34.26	34.26	33.72	33.72	1,901	-0.40(-1.18%)
Jun 30, 2017	34.02	34.15	33.96	34.12	2,188	+0.06(+0.17%)
Jun 29, 2017	34.72	34.72	33.72	34.07	14,794	-0.64(-1.83%)
Jun 28, 2017	34.37	34.70	34.25	34.70	8,188	+0.42(+1.24%)
Jun 27, 2017	34.97	34.97	34.28	34.28	2,211	-0.65(-1.86%)
Jun 26, 2017	35.36	35.36	34.93	34.93	3,449	-0.16(-0.46%)
Jun 23, 2017	34.98	35.22	34.98	35.09	5,739	+0.21(+0.60%)
Jun 22, 2017	34.82	34.96	34.77	34.88	3,870	+0.16(+0.45%)
Jun 21, 2017	34.61	34.77	34.58	34.72	7,949	+0.28(+0.82%)
Jun 20, 2017	34.90	34.90	34.44	34.44	9,732	-0.30(-0.86%)
Jun 19, 2017	34.64	34.74	34.59	34.74	6,489	+0.61(+1.80%)
Jun 16, 2017	34.15	34.22	34.13	34.13	2,492	-0.10(-0.29%)
Jun 15, 2017	34.00	34.22	33.90	34.22	6,284	-0.16(-0.46%)
Jun 14, 2017	34.67	34.69	34.28	34.38	4,855	-0.26(-0.74%)
Jun 13, 2017	34.72	34.72	34.51	34.64	4,874	+0.35(+1.03%)
Jun 12, 2017	34.33	34.42	33.74	34.29	7,949	-0.20(-0.58%)
Jun 09, 2017	35.62	35.70	34.33	34.49	9,677	-0.96(-2.71%)
Jun 08, 2017	35.32	35.50	35.32	35.45	2,757	+0.16(+0.46%)
Jun 07, 2017	35.54	35.54	35.27	35.29	6,878	+0.05(+0.14%)
Jun 06, 2017	35.28	35.42	35.24	35.24	2,785	-0.05(-0.14%)
Jun 05, 2017	35.28	35.46	35.28	35.29	2,949	-0.01(-0.04%)
Jun 02, 2017	35.08	35.31	35.02	35.30	6,309	+0.24(+0.69%)
Jun 01, 2017	35.11	35.11	34.84	35.06	6,074	+0.16(+0.47%)
May 31, 2017	35.02	35.02	34.77	34.90	9,696	-0.03(-0.08%)
May 30, 2017	34.86	34.97	34.86	34.93	1,425	+0.09(+0.25%)
May 26, 2017	34.88	34.88	34.74	34.84	12,065	-0.03(-0.08%)
May 25, 2017	34.72	34.91	34.72	34.87	4,370	+0.34(+0.99%)
May 24, 2017	34.47	34.54	34.43	34.53	6,241	+0.17(+0.50%)
May 23, 2017	34.33	34.39	34.26	34.35	3,544	-0.04(-0.11%)
May 22, 2017	34.21	34.39	34.16	34.39	4,885	+0.43(+1.26%)
May 19, 2017	34.15	34.15	33.96	33.96	7,336	+0.16(+0.48%)
May 18, 2017	33.62	33.85	33.58	33.80	6,581	+0.16(+0.48%)
May 17, 2017	34.65	34.65	33.64	33.64	6,917	-0.97(-2.80%)
May 16, 2017	34.54	34.62	34.46	34.61	1,861	+0.20(+0.57%)
May 15, 2017	34.41	34.47	34.38	34.41	4,628	+0.29(+0.84%)
May 12, 2017	34.07	34.15	34.07	34.13	3,937	+0.01(+0.03%)
May 11, 2017	34.19	34.19	33.98	34.12	11,128	-0.11(-0.33%)
May 10, 2017	34.17	34.25	34.14	34.23	4,247	+0.18(+0.53%)
May 09, 2017	34.11	34.14	34.04	34.05	5,808	+0.08(+0.22%)
May 08, 2017	33.97	33.98	33.91	33.97	3,231	+0.05(+0.14%)
May 05, 2017	33.82	33.93	33.80	33.93	3,464	+0.12(+0.37%)
May 04, 2017	33.74	33.85	33.74	33.80	5,455	+0.10(+0.28%)
May 03, 2017	33.71	33.73	33.66	33.71	4,201	-0.08(-0.23%)
May 02, 2017	33.98	33.98	33.68	33.78	9,270	+0.02(+0.06%)

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.