Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.99	35.99	34.75	34.75	44,478	-1.34(-3.71%)
Jul 28, 2017	35.66	36.09	35.61	36.09	10,779	+0.09(+0.25%)
Jul 27, 2017	36.09	36.10	35.83	36.00	32,475	+0.00(+0.00%)
Jul 26, 2017	36.10	36.10	35.66	36.00	75,480	+0.20(+0.56%)
Jul 25, 2017	35.27	35.80	35.27	35.80	44,425	+0.55(+1.56%)
Jul 24, 2017	35.12	35.57	35.12	35.25	7,169	-0.21(-0.59%)
Jul 21, 2017		35.72	35.41	35.46	32,843	+0.05(+0.14%)
Jul 20, 2017	35.55	35.61	35.00	35.41	8,775	+0.02(+0.06%)
Jul 19, 2017	35.15	35.85	35.15	35.39	10,047	+0.06(+0.17%)
Jul 18, 2017	35.75	35.80	35.33	35.33	9,229	-0.41(-1.15%)
Jul 17, 2017	35.01	35.99	35.01	35.74	23,567	+0.41(+1.16%)
Jul 14, 2017	34.85	35.33	34.84	35.33	12,463	+0.18(+0.51%)
Jul 13, 2017	35.08	35.15	34.80	35.15	12,649	+0.00(+0.00%)
Jul 12, 2017	34.75	35.40	34.75	35.15	20,694	+0.01(+0.03%)
Jul 11, 2017	34.83	35.18	34.83	35.14	8,694	+0.18(+0.51%)
Jul 10, 2017	35.24	35.24	34.82	34.96	3,994	-0.28(-0.79%)
Jul 07, 2017	35.19	35.34	34.85	35.24	36,610	-0.06(-0.17%)
Jul 06, 2017	35.38	35.41	35.16	35.30	92,422	-0.08(-0.23%)
Jul 05, 2017	35.33	35.43	35.25	35.38	146,142	+0.11(+0.31%)
Jul 04, 2017	35.49	35.49	35.19	35.27	35,387	+0.20(+0.57%)
Jul 03, 2017	35.07	35.07	35.07	35.07	0	+0.00(+0.00%)
Jun 30, 2017	35.49	35.49	35.00	35.07	8,405	+0.07(+0.20%)
Jun 29, 2017	35.45	35.45	35.00	35.00	43,757	-0.20(-0.57%)
Jun 28, 2017	35.40	35.41	34.99	35.20	26,699	-0.03(-0.09%)
Jun 27, 2017	35.11	35.60	35.10	35.23	15,946	+0.02(+0.06%)
Jun 26, 2017	35.32	35.70	35.15	35.21	11,244	-0.19(-0.54%)
Jun 23, 2017	35.74	35.85	35.30	35.40	283,722	-0.05(-0.14%)
Jun 22, 2017	35.52	35.84	35.17	35.45	315,609	+0.11(+0.31%)
Jun 21, 2017	35.08	35.37	34.96	35.34	21,603	+0.09(+0.26%)
Jun 20, 2017	35.29	35.46	35.06	35.25	12,666	+0.10(+0.28%)
Jun 19, 2017	35.18	35.48	35.00	35.15	44,190	-0.35(-0.99%)
Jun 16, 2017	35.25	35.68	35.02	35.50	16,643	+0.50(+1.43%)
Jun 15, 2017	35.22	35.48	35.00	35.00	49,898	-0.50(-1.41%)
Jun 14, 2017	35.75	35.75	35.15	35.50	26,427	-0.24(-0.67%)
Jun 13, 2017	35.85	35.85	35.49	35.74	30,949	-0.08(-0.22%)
Jun 12, 2017	35.21	35.98	35.20	35.82	118,154	+0.22(+0.62%)
Jun 09, 2017	35.60	35.75	35.43	35.60	69,717	+0.24(+0.68%)
Jun 08, 2017	35.23	35.36	35.06	35.36	8,397	+0.16(+0.45%)
Jun 07, 2017	35.41	35.75	35.20	35.20	20,573	-0.31(-0.87%)
Jun 06, 2017	35.66	35.96	35.50	35.51	13,259	-0.34(-0.95%)
Jun 05, 2017	36.19	36.19	35.70	35.85	38,049	+0.06(+0.17%)
Jun 02, 2017	35.41	36.14	35.41	35.79	30,253	+0.09(+0.25%)
Jun 01, 2017	36.19	36.26	35.29	35.70	18,305	-0.10(-0.28%)
May 31, 2017	35.31	35.80	35.28	35.80	63,965	+0.43(+1.22%)
May 30, 2017	36.31	36.31	34.96	35.37	16,903	-0.23(-0.65%)
May 29, 2017	36.45	36.45	35.60	35.60	10,770	-0.37(-1.03%)
May 26, 2017	36.40	36.85	35.85	35.97	23,023	-0.20(-0.55%)
May 25, 2017	37.00	37.00	36.12	36.17	18,380	-0.34(-0.93%)
May 24, 2017	36.83	36.83	36.30	36.51	17,262	-0.04(-0.11%)
May 23, 2017	36.84	36.84	36.01	36.55	26,067	+0.11(+0.30%)
May 19, 2017	35.67	36.78	35.44	36.44	19,613	+1.08(+3.05%)
May 18, 2017	35.65	35.79	35.00	35.36	17,064	-0.26(-0.73%)
May 17, 2017	36.25	36.38	35.45	35.62	30,660	-0.85(-2.33%)
May 16, 2017	36.71	36.88	36.20	36.47	52,027	-0.38(-1.03%)
May 15, 2017	36.96	37.05	36.49	36.85	51,190	-0.17(-0.46%)
May 12, 2017	38.00	38.00	36.96	37.02	29,016	-0.42(-1.12%)
May 11, 2017	37.29	38.11	37.14	37.44	38,456	+0.24(+0.65%)
May 10, 2017	36.95	37.25	36.40	37.20	45,791	+0.40(+1.09%)
May 09, 2017	36.67	36.96	36.56	36.80	187,234	+0.13(+0.35%)
May 08, 2017	36.55	36.90	36.55	36.67	24,851	+0.19(+0.52%)
May 05, 2017	36.34	36.50	36.10	36.48	185,727	+0.30(+0.83%)
May 04, 2017	36.50	36.68	35.94	36.18	37,228	+0.02(+0.06%)
May 03, 2017	36.42	36.43	35.90	36.16	145,327	-0.34(-0.93%)
May 02, 2017	36.89	36.89	36.41	36.50	40,978	-0.08(-0.22%)

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.