Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		34.84	34.19	34.66	31,661,720	+0.80(+2.35%)
Jul 28, 2017	33.72	33.93	33.54	33.86	23,781,250	+0.08(+0.23%)
Jul 27, 2017	34.40	34.49	33.31	33.79	60,007,648	+0.07(+0.20%)
Jul 26, 2017	33.96	34.25	33.55	33.72	29,604,316	-0.34(-1.01%)
Jul 25, 2017	33.98	34.21	33.84	34.06	20,859,806	+0.24(+0.71%)
Jul 24, 2017	33.98	34.02	33.64	33.82	13,102,407	-0.14(-0.40%)
Jul 21, 2017	33.74	34.27	33.71	33.96	13,593,544	+0.12(+0.35%)
Jul 20, 2017		34.01	33.56	33.84	16,523,860	+0.13(+0.38%)
Jul 19, 2017	33.64	33.73	33.28	33.71	13,441,221	+0.14(+0.41%)
Jul 18, 2017	33.67	33.68	33.25	33.57	13,924,350	-0.02(-0.05%)
Jul 17, 2017	33.52	33.70	33.47	33.59	12,645,234	+0.00(+0.00%)
Jul 14, 2017	33.81	33.84	33.10	33.59	23,095,178	-0.09(-0.28%)
Jul 13, 2017	33.47	33.73	33.45	33.68	18,669,468	+0.25(+0.74%)
Jul 12, 2017	33.62	33.68	33.41	33.44	15,655,913	+0.21(+0.65%)
Jul 11, 2017	33.20	33.40	33.09	33.22	23,174,990	+0.01(+0.03%)
Jul 10, 2017	33.04	33.38	33.00	33.21	15,959,195	+0.16(+0.49%)
Jul 07, 2017	32.82	33.20	32.78	33.05	20,388,964	+0.27(+0.84%)
Jul 06, 2017		33.07	32.68	32.78	16,480,206	-0.39(-1.19%)
Jul 05, 2017	33.00	33.22	32.81	33.17	23,426,522	+0.30(+0.91%)
Jul 03, 2017	33.49	33.63	32.84	32.87	13,469,186	-0.48(-1.44%)
Jun 30, 2017	33.53	33.54	33.20	33.35	21,311,308	+0.18(+0.54%)
Jun 29, 2017	33.77	33.94	32.67	33.17	29,063,582	-0.84(-2.48%)
Jun 28, 2017	33.51	34.14	33.44	34.02	21,170,462	+0.52(+1.55%)
Jun 27, 2017	33.72	33.80	33.36	33.50	29,366,750	-0.29(-0.86%)
Jun 26, 2017	33.86	33.92	33.42	33.79	21,237,036	+0.08(+0.23%)
Jun 23, 2017				33.71	32,646,424	-0.38(-1.10%)
Jun 22, 2017	34.43	34.64	34.07	34.09	21,775,784	-0.29(-0.84%)
Jun 21, 2017	34.48	34.59	34.15	34.38	23,570,570	-0.09(-0.27%)
Jun 20, 2017	34.56	35.00	34.07	34.47	32,759,530	-1.20(-3.37%)
Jun 19, 2017	35.35	35.77	35.16	35.67	17,748,928	+0.44(+1.26%)
Jun 16, 2017	35.14	35.28	34.72	35.23	32,091,362	-0.14(-0.39%)
Jun 15, 2017	34.94	35.43	34.90	35.37	14,270,884	+0.30(+0.85%)
Jun 14, 2017	35.34	35.34	34.87	35.07	14,261,099	-0.11(-0.32%)
Jun 13, 2017	34.81	35.22	34.80	35.18	13,392,858	+0.21(+0.61%)
Jun 12, 2017	34.62	35.43	34.62	34.96	18,454,140	+0.24(+0.69%)
Jun 09, 2017	34.92	35.04	34.55	34.73	24,017,304	-0.21(-0.61%)
Jun 08, 2017	35.68	35.76	34.76	34.94	29,854,360	-0.81(-2.27%)
Jun 07, 2017	35.66	35.81	35.54	35.75	15,072,157	+0.15(+0.41%)
Jun 06, 2017	35.70	35.72	35.46	35.60	15,079,174	-0.06(-0.17%)
Jun 05, 2017	35.95	36.00	35.45	35.66	16,756,032	-0.17(-0.48%)
Jun 02, 2017	35.59	35.99	35.46	35.84	20,373,156	+0.28(+0.79%)
Jun 01, 2017	35.53	35.70	35.38	35.55	21,056,080	-0.03(-0.07%)
May 31, 2017	35.08	35.60	35.05	35.58	30,864,468	+0.50(+1.44%)
May 30, 2017	35.02	35.54	34.88	35.08	29,843,742	+0.16(+0.46%)
May 26, 2017	34.32	34.98	34.32	34.91	21,313,480	+0.49(+1.41%)
May 25, 2017	34.61	34.82	34.33	34.43	41,129,616	+0.01(+0.02%)
May 24, 2017	34.01	34.48	33.86	34.42	20,140,522	+0.47(+1.38%)
May 23, 2017	33.84	34.03	33.59	33.95	18,147,998	+0.25(+0.73%)
May 22, 2017	33.30	33.76	33.08	33.70	15,359,024	+0.55(+1.65%)
May 19, 2017	32.71	33.20	32.60	33.16	21,958,134	+0.15(+0.47%)
May 18, 2017	32.81	33.29	32.52	33.00	23,830,286	+0.49(+1.50%)
May 17, 2017	33.01	33.06	32.36	32.52	25,976,182	-0.61(-1.85%)
May 16, 2017	33.36	33.36	33.02	33.13	20,875,460	-0.13(-0.38%)
May 15, 2017	33.19	33.41	33.17	33.26	13,945,856	-0.01(-0.03%)
May 12, 2017	33.47	33.48	33.19	33.27	14,624,560	-0.24(-0.71%)
May 11, 2017	33.16	33.55	33.16	33.51	15,799,842	+0.14(+0.41%)
May 10, 2017	33.30	33.37	33.10	33.37	15,139,795	+0.02(+0.05%)
May 09, 2017	33.45	33.52	33.14	33.35	14,660,297	-0.10(-0.31%)
May 08, 2017	33.57	33.59	33.10	33.45	20,170,286	+0.16(+0.49%)
May 05, 2017	32.88	33.30	32.66	33.29	20,670,496	+0.61(+1.88%)
May 04, 2017	32.75	33.00	32.35	32.68	20,722,700	-0.21(-0.65%)
May 03, 2017	33.65	33.67	32.57	32.89	30,815,438	-0.68(-2.03%)
May 02, 2017	33.56	33.58	33.33	33.57	16,969,066	+0.13(+0.38%)

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.