Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.96	34.28	33.88	34.10	758,853	+0.31(+0.93%)
Jul 28, 2017	34.07	34.10	33.64	33.79	1,178,436	-0.32(-0.94%)
Jul 27, 2017	34.14	34.41	33.96	34.11	852,780	+0.02(+0.07%)
Jul 26, 2017	34.83	34.83	34.00	34.09	1,609,857	-0.74(-2.12%)
Jul 25, 2017	35.14	35.14	34.66	34.83	1,604,460	+0.37(+1.07%)
Jul 24, 2017	34.09	34.50	34.09	34.46	1,136,851	+0.38(+1.10%)
Jul 21, 2017	34.29	34.44	33.93	34.08	881,673	-0.29(-0.84%)
Jul 20, 2017	34.71	34.73	34.28	34.37	1,008,809	-0.15(-0.43%)
Jul 19, 2017	35.15	35.22	34.51	34.52	1,781,915	-0.44(-1.26%)
Jul 18, 2017	34.59	35.20	34.39	34.96	1,843,439	-0.24(-0.69%)
Jul 17, 2017	34.88	35.39	34.68	35.20	1,624,903	+0.33(+0.94%)
Jul 14, 2017	34.42	35.06	34.36	34.87	632,069	-0.16(-0.47%)
Jul 13, 2017	35.23	35.34	34.87	35.04	1,067,485	-0.09(-0.25%)
Jul 12, 2017	34.98	35.34	34.89	35.12	794,493	-0.05(-0.16%)
Jul 11, 2017	35.25	35.36	34.96	35.18	850,054	-0.07(-0.20%)
Jul 10, 2017	35.06	35.40	35.00	35.25	865,964	-0.05(-0.13%)
Jul 07, 2017	35.22	35.43	34.86	35.30	584,197	+0.25(+0.72%)
Jul 06, 2017	35.40	35.55	35.00	35.05	854,636	-0.26(-0.73%)
Jul 05, 2017	35.52	35.57	34.97	35.30	849,237	+0.01(+0.02%)
Jul 03, 2017	34.87	35.59	34.83	35.30	444,332	+0.60(+1.72%)
Jun 30, 2017	34.96	34.98	34.47	34.70	701,423	-0.13(-0.38%)
Jun 29, 2017	34.98	35.11	34.26	34.83	1,175,966	+0.82(+2.42%)
Jun 28, 2017	33.93	34.28	33.82	34.01	1,187,630	+0.40(+1.19%)
Jun 27, 2017	33.61	33.88	33.35	33.61	919,279	+0.27(+0.82%)
Jun 26, 2017	33.29	33.61	32.90	33.34	1,050,151	+0.18(+0.54%)
Jun 23, 2017	33.67	33.69	32.99	33.16	1,204,389	-0.22(-0.66%)
Jun 22, 2017	33.34	33.46	33.03	33.38	807,387	-0.14(-0.42%)
Jun 21, 2017	33.82	33.87	33.30	33.52	786,301	-0.21(-0.63%)
Jun 20, 2017	33.97	34.08	33.72	33.73	519,788	-0.44(-1.29%)
Jun 19, 2017	34.31	34.61	34.00	34.17	504,712	+0.09(+0.25%)
Jun 16, 2017	34.30	34.30	33.97	34.08	2,263,272	-0.29(-0.84%)
Jun 15, 2017	34.12	34.65	34.11	34.37	618,127	-0.05(-0.14%)
Jun 14, 2017	34.04	34.52	33.76	34.42	1,254,863	-0.20(-0.59%)
Jun 13, 2017	34.64	34.82	34.43	34.62	999,675	+0.23(+0.66%)
Jun 12, 2017	34.17	34.87	34.05	34.39	1,718,584	+0.23(+0.69%)
Jun 09, 2017	33.71	34.47	33.61	34.16	1,027,828	+0.77(+2.32%)
Jun 08, 2017	32.08	33.79	31.92	33.39	1,234,000	+1.27(+3.94%)
Jun 07, 2017	32.08	32.37	31.98	32.12	865,968	+0.15(+0.46%)
Jun 06, 2017	32.00	32.14	31.76	31.97	1,512,982	-0.35(-1.09%)
Jun 05, 2017	32.31	32.70	32.19	32.32	670,447	+0.09(+0.29%)
Jun 02, 2017	32.06	32.56	31.89	32.23	977,042	-0.21(-0.65%)
Jun 01, 2017	32.20	32.44	31.64	32.44	976,057	+0.48(+1.52%)
May 31, 2017	32.30	32.32	31.43	31.96	1,062,331	-0.26(-0.80%)
May 30, 2017	32.15	32.35	31.86	32.21	947,310	-0.23(-0.70%)
May 26, 2017	32.67	32.75	32.40	32.44	548,320	-0.27(-0.84%)
May 25, 2017	32.69	32.98	32.58	32.71	639,155	+0.07(+0.22%)
May 24, 2017	32.93	33.13	32.50	32.64	801,468	-0.23(-0.71%)
May 23, 2017	32.50	33.10	32.32	32.88	727,577	+0.45(+1.40%)
May 22, 2017	32.34	32.50	31.93	32.42	871,437	+0.20(+0.63%)
May 19, 2017	32.19	32.51	32.15	32.22	669,074	+0.06(+0.19%)
May 18, 2017	31.64	32.27	31.50	32.16	1,358,364	+0.47(+1.48%)
May 17, 2017	33.07	32.46	31.33	31.69	964,292	-1.38(-4.18%)
May 16, 2017	33.05	33.21	32.70	33.07	779,552	+0.04(+0.12%)
May 15, 2017	33.07	33.15	32.89	33.03	1,047,104	+0.16(+0.50%)
May 12, 2017	32.42	32.87	32.23	32.87	894,117	+0.14(+0.43%)
May 11, 2017	33.14	33.15	32.34	32.73	1,141,294	-0.17(-0.52%)
May 10, 2017	32.79	33.06	32.62	32.90	845,028	+0.01(+0.02%)
May 09, 2017	33.28	33.42	32.74	32.89	658,353	-0.29(-0.87%)
May 08, 2017	33.18	33.27	32.89	33.18	1,000,731	+0.01(+0.02%)
May 05, 2017	33.53	33.66	33.03	33.18	686,708	-0.27(-0.79%)
May 04, 2017	33.75	33.87	33.39	33.44	733,610	+0.09(+0.26%)
May 03, 2017	32.79	33.39	32.57	33.36	988,975	+0.41(+1.23%)
May 02, 2017	33.29	33.46	32.82	32.95	781,150	-0.35(-1.06%)

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.