Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.30	37.58	37.14	37.28	2,110,981	+0.15(+0.40%)
Jul 28, 2017	36.98	37.26	36.86	37.13	2,530,217	+0.01(+0.03%)
Jul 27, 2017	37.18	37.43	36.85	37.12	2,735,402	-0.22(-0.58%)
Jul 26, 2017	37.43	37.77	37.24	37.34	3,139,026	-0.04(-0.12%)
Jul 25, 2017	38.12	38.30	36.63	37.38	8,110,204	-0.27(-0.72%)
Jul 24, 2017	37.62	37.81	37.37	37.65	4,950,123	+0.15(+0.39%)
Jul 21, 2017	37.17	37.60	37.10	37.51	2,816,810	+0.17(+0.47%)
Jul 20, 2017		37.77	37.13	37.33	2,689,665	+0.01(+0.03%)
Jul 19, 2017	37.07	37.37	36.90	37.32	2,738,311	+0.04(+0.12%)
Jul 18, 2017	37.09	37.31	36.97	37.28	2,172,902	+0.12(+0.32%)
Jul 17, 2017	37.39	37.51	37.11	37.16	2,592,266	-0.23(-0.61%)
Jul 14, 2017	36.96	37.51	36.94	37.39	1,741,134	+0.21(+0.57%)
Jul 13, 2017	37.38	37.47	37.08	37.18	2,809,192	-0.14(-0.38%)
Jul 12, 2017	37.67	37.88	37.30	37.32	2,534,591	+0.00(+0.00%)
Jul 11, 2017	37.25	37.51	37.05	37.32	3,096,443	+0.02(+0.06%)
Jul 10, 2017	36.74	37.55	36.71	37.30	4,029,145	+0.47(+1.27%)
Jul 07, 2017	36.72	37.09	36.40	36.83	2,726,850	+0.23(+0.62%)
Jul 06, 2017	36.17	37.03	36.12	36.60	5,939,135	+0.44(+1.22%)
Jul 05, 2017	36.58	36.68	35.86	36.16	4,650,761	-0.33(-0.91%)
Jul 03, 2017	36.17	36.72	36.15	36.49	2,604,223	+0.52(+1.45%)
Jun 30, 2017	36.02	36.16	35.61	35.97	3,878,650	+0.40(+1.12%)
Jun 29, 2017	35.59	35.93	35.23	35.57	4,876,759	-0.03(-0.08%)
Jun 28, 2017	34.34	35.67	34.29	35.60	3,710,242	+1.39(+4.08%)
Jun 27, 2017	34.37	34.73	34.19	34.20	2,478,404	-0.21(-0.62%)
Jun 26, 2017	34.19	34.48	34.08	34.41	2,237,160	+0.37(+1.09%)
Jun 23, 2017	34.19	34.40	34.03	34.04	3,166,414	-0.13(-0.38%)
Jun 22, 2017	34.07	34.36	33.94	34.17	2,001,839	+0.00(+0.00%)
Jun 21, 2017	34.81	34.82	34.08	34.17	2,700,435	-0.68(-1.94%)
Jun 20, 2017	35.39	35.41	34.84	34.85	1,910,845	-0.65(-1.84%)
Jun 19, 2017	35.65	35.65	35.29	35.50	2,970,837	-0.01(-0.03%)
Jun 16, 2017	35.42	35.53	35.10	35.51	4,135,013	+0.05(+0.15%)
Jun 15, 2017	35.12	35.54	34.94	35.46	3,203,379	+0.66(+1.91%)
Jun 14, 2017	34.93	35.27	34.57	34.80	2,603,689	-0.24(-0.68%)
Jun 13, 2017	35.25	35.37	34.96	35.04	2,437,034	-0.13(-0.37%)
Jun 12, 2017	34.70	35.36	34.70	35.17	2,983,253	+0.30(+0.87%)
Jun 09, 2017	34.86	35.11	34.76	34.86	1,976,645	+0.02(+0.06%)
Jun 08, 2017	34.64	35.00	34.53	34.84	3,022,982	+0.28(+0.82%)
Jun 07, 2017	34.97	35.13	34.24	34.56	3,437,468	-0.36(-1.04%)
Jun 06, 2017	35.05	35.48	34.63	34.92	6,779,604	+0.98(+2.89%)
Jun 05, 2017	34.27	34.31	33.73	33.94	4,719,242	-0.45(-1.31%)
Jun 02, 2017	34.67	35.09	34.29	34.39	6,491,103	-0.29(-0.85%)
Jun 01, 2017	34.40	34.88	34.12	34.69	2,442,931	+0.40(+1.16%)
May 31, 2017	34.21	34.30	33.77	34.29	3,177,221	+0.17(+0.51%)
May 30, 2017	34.05	34.26	33.98	34.11	1,731,041	+0.01(+0.02%)
May 26, 2017	34.14	34.31	34.01	34.11	1,814,239	-0.03(-0.10%)
May 25, 2017	34.19	34.38	33.85	34.14	2,365,671	+0.00(+0.00%)
May 24, 2017	34.28	34.32	33.89	34.14	2,684,761	-0.07(-0.19%)
May 23, 2017	34.35	34.37	33.92	34.21	2,060,988	-0.04(-0.11%)
May 22, 2017	34.34	34.52	34.16	34.25	3,719,464	+0.03(+0.08%)
May 19, 2017	33.99	34.46	33.95	34.22	4,311,982	+0.27(+0.80%)
May 18, 2017	34.33	34.45	33.82	33.95	4,105,105	-0.57(-1.66%)
May 17, 2017	34.68	34.83	34.45	34.52	3,638,114	-0.49(-1.39%)
May 16, 2017	34.78	35.02	34.53	35.00	4,678,748	+0.36(+1.03%)
May 15, 2017	34.43	34.71	34.42	34.65	3,508,615	+0.22(+0.65%)
May 12, 2017	34.84	34.89	34.29	34.42	4,315,948	-0.54(-1.55%)
May 11, 2017	34.96	35.25	34.50	34.97	8,059,534	-0.87(-2.43%)
May 10, 2017	35.90	36.07	35.68	35.84	2,703,261	-0.17(-0.48%)
May 09, 2017	35.99	36.17	35.87	36.01	2,303,996	-0.02(-0.05%)
May 08, 2017	36.42	36.44	35.76	36.03	3,933,739	-0.39(-1.07%)
May 05, 2017	36.39	36.62	36.18	36.42	2,047,377	+0.08(+0.21%)
May 04, 2017	36.64	36.87	36.07	36.34	2,778,100	-0.25(-0.68%)
May 03, 2017	37.57	37.57	36.44	36.59	2,538,552	-0.38(-1.03%)
May 02, 2017	36.57	37.02	36.43	36.97	4,439,178	+1.02(+2.84%)

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.