Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.10	35.16	34.57	34.57	1,891,095	-0.40(-1.14%)
Jul 28, 2017	34.76	35.45	34.73	34.97	3,835,451	+0.25(+0.73%)
Jul 27, 2017	34.45	35.21	34.19	34.71	4,879,795	+0.59(+1.73%)
Jul 26, 2017	34.23	34.39	34.00	34.12	3,283,079	-0.09(-0.27%)
Jul 25, 2017	34.41	34.52	34.13	34.21	2,185,501	+0.02(+0.05%)
Jul 24, 2017	34.75	34.76	34.18	34.20	2,595,669	-0.53(-1.51%)
Jul 21, 2017	34.58	34.97	34.55	34.72	1,672,647	+0.00(+0.00%)
Jul 20, 2017	35.22	35.32	34.49	34.72	4,006,330	-0.65(-1.85%)
Jul 19, 2017	35.14	35.40	35.09	35.37	1,349,993	+0.41(+1.17%)
Jul 18, 2017	35.07	35.19	34.77	34.97	1,356,086	-0.15(-0.44%)
Jul 17, 2017	35.28	35.35	35.11	35.12	1,583,890	-0.16(-0.46%)
Jul 14, 2017	35.26	35.43	35.21	35.28	1,437,922	+0.07(+0.21%)
Jul 13, 2017	34.98	35.26	34.94	35.21	1,531,553	+0.16(+0.47%)
Jul 12, 2017	35.37	35.49	34.94	35.05	1,468,862	-0.04(-0.10%)
Jul 11, 2017	34.98	35.18	34.84	35.08	2,130,351	+0.05(+0.16%)
Jul 10, 2017	34.75	35.12	34.52	35.03	2,268,834	+0.28(+0.81%)
Jul 07, 2017	34.20	34.96	34.20	34.75	2,761,076	+0.68(+1.99%)
Jul 06, 2017	34.27	34.41	34.01	34.07	2,189,618	-0.42(-1.23%)
Jul 05, 2017	34.31	34.57	34.04	34.50	3,041,784	+0.17(+0.50%)
Jul 03, 2017	34.74	34.81	34.31	34.32	1,403,037	-0.23(-0.65%)
Jun 30, 2017	34.36	34.84	34.36	34.55	2,181,277	+0.19(+0.55%)
Jun 29, 2017	34.97	35.04	34.08	34.36	2,108,735	-0.69(-1.96%)
Jun 28, 2017	34.82	35.10	34.56	35.05	2,531,355	+0.46(+1.33%)
Jun 27, 2017	35.14	35.17	34.55	34.59	2,559,692	-0.60(-1.70%)
Jun 26, 2017	35.23	35.39	35.16	35.18	1,650,057	+0.00(+0.00%)
Jun 23, 2017	35.12	35.26	34.83	35.18	4,631,498	+0.08(+0.23%)
Jun 22, 2017	35.05	35.29	34.86	35.10	2,598,188	+0.05(+0.15%)
Jun 21, 2017	35.23	35.36	34.96	35.05	2,202,829	-0.19(-0.54%)
Jun 20, 2017	35.37	35.60	35.24	35.24	2,924,623	-0.15(-0.43%)
Jun 19, 2017	35.06	35.45	34.97	35.39	2,240,830	+0.51(+1.45%)
Jun 16, 2017	34.79	35.15	34.72	34.88	4,038,798	-0.01(-0.03%)
Jun 15, 2017	34.44	34.97	34.24	34.89	3,618,807	+0.15(+0.44%)
Jun 14, 2017	34.64	34.84	34.50	34.74	2,503,904	+0.25(+0.73%)
Jun 13, 2017	33.90	34.66	33.79	34.49	3,630,448	+0.65(+1.92%)
Jun 12, 2017	33.54	33.86	33.23	33.84	2,288,901	+0.18(+0.54%)
Jun 09, 2017	33.55	33.78	33.45	33.65	1,914,076	+0.16(+0.49%)
Jun 08, 2017		33.62	33.29	33.49	2,475,081	+0.04(+0.11%)
Jun 07, 2017	33.56	33.74	33.41	33.46	2,590,709	-0.14(-0.40%)
Jun 06, 2017	33.48	33.75	33.37	33.59	2,226,574	-0.11(-0.32%)
Jun 05, 2017	34.03	34.12	33.69	33.70	1,779,968	-0.33(-0.98%)
Jun 02, 2017	33.86	34.28	33.86	34.03	2,518,831	+0.20(+0.59%)
Jun 01, 2017	33.79	33.90	33.56	33.84	2,111,482	+0.15(+0.46%)
May 31, 2017	33.32	33.74	33.32	33.68	3,255,517	+0.24(+0.70%)
May 30, 2017	33.37	33.53	33.21	33.45	1,804,457	-0.01(-0.03%)
May 26, 2017	33.56	33.63	33.36	33.46	3,058,788	-0.12(-0.35%)
May 25, 2017	33.73	33.90	33.56	33.57	2,566,250	+0.04(+0.11%)
May 24, 2017	33.30	33.59	33.18	33.54	2,171,010	+0.24(+0.71%)
May 23, 2017	33.77	33.88	33.26	33.30	1,578,569	-0.33(-0.97%)
May 22, 2017	33.53	33.70	33.46	33.63	1,726,954	+0.17(+0.51%)
May 19, 2017	33.60	33.60	33.36	33.46	2,558,157	-0.02(-0.05%)
May 18, 2017	33.27	33.81	33.24	33.47	5,706,752	+0.15(+0.46%)
May 17, 2017	33.69	33.65	33.29	33.32	4,786,455	-0.37(-1.10%)
May 16, 2017	33.55	33.83	33.31	33.69	4,278,538	+0.23(+0.68%)
May 15, 2017	33.11	33.48	33.09	33.46	3,527,057	+0.50(+1.51%)
May 12, 2017	33.06	33.18	32.81	32.97	1,875,842	-0.17(-0.52%)
May 11, 2017	33.02	33.18	32.77	33.14	2,022,130	-0.10(-0.30%)
May 10, 2017	33.27	33.46	33.14	33.24	2,417,051	-0.17(-0.51%)
May 09, 2017	33.42	33.56	33.31	33.41	2,494,715	+0.02(+0.05%)
May 08, 2017	33.29	33.59	33.22	33.39	4,448,565	+0.01(+0.03%)
May 05, 2017	33.34	33.45	33.17	33.38	1,637,266	+0.12(+0.35%)
May 04, 2017	33.18	33.37	33.04	33.27	1,579,775	+0.14(+0.41%)
May 03, 2017	33.04	33.19	32.98	33.13	2,225,006	-0.09(-0.27%)
May 02, 2017	33.16	33.30	32.94	33.22	3,585,554	+0.02(+0.05%)

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.