Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.26	35.62	34.97	35.31	4,595,401	+0.01(+0.02%)
Jul 28, 2017	34.26	35.30	34.26	35.30	3,509,664	+0.49(+1.40%)
Jul 27, 2017	34.74	34.89	34.59	34.81	5,873,489	+0.04(+0.11%)
Jul 26, 2017	34.45	34.78	34.42	34.78	2,624,169	+0.34(+0.98%)
Jul 25, 2017	34.64	34.71	34.29	34.44	4,542,633	-0.13(-0.39%)
Jul 24, 2017	35.14	35.14	34.56	34.57	3,945,418	-0.54(-1.54%)
Jul 21, 2017	34.89	35.14	34.84	35.11	2,914,999	+0.20(+0.56%)
Jul 20, 2017	34.84	35.06	34.71	34.92	4,120,886	+0.20(+0.59%)
Jul 19, 2017	34.26	34.79	34.10	34.71	6,628,082	+0.51(+1.49%)
Jul 18, 2017	34.01	34.29	33.88	34.20	5,161,541	+0.26(+0.76%)
Jul 17, 2017	33.36	33.96	33.35	33.94	4,769,985	+0.68(+2.05%)
Jul 14, 2017	33.42	33.50	33.22	33.26	2,123,448	+0.10(+0.31%)
Jul 13, 2017	33.20	33.33	33.03	33.16	3,603,525	-0.03(-0.09%)
Jul 12, 2017	33.15	33.35	33.10	33.19	2,617,132	+0.33(+1.00%)
Jul 11, 2017	32.99	33.05	32.72	32.86	3,407,057	-0.09(-0.29%)
Jul 10, 2017	33.05	33.13	32.92	32.95	3,708,957	-0.10(-0.31%)
Jul 07, 2017	33.01	33.24	32.98	33.06	2,309,819	+0.07(+0.21%)
Jul 06, 2017	33.17	33.20	32.90	32.98	3,724,812	-0.24(-0.73%)
Jul 05, 2017	33.52	33.52	32.90	33.23	3,929,639	-0.30(-0.89%)
Jul 03, 2017	33.84	33.89	33.44	33.53	1,925,332	-0.24(-0.72%)
Jun 30, 2017	33.78	33.97	33.60	33.77	4,431,722	+0.07(+0.21%)
Jun 29, 2017	33.77	33.94	33.60	33.70	3,106,500	-0.27(-0.79%)
Jun 28, 2017	34.43	34.45	33.95	33.97	3,027,896	-0.28(-0.83%)
Jun 27, 2017	34.53	34.62	34.14	34.25	6,803,658	-0.44(-1.27%)
Jun 26, 2017	34.21	34.80	34.19	34.69	6,572,989	+0.48(+1.40%)
Jun 23, 2017	34.30	34.48	34.17	34.21	3,120,836	-0.08(-0.23%)
Jun 22, 2017	34.53	34.57	34.27	34.29	3,127,287	-0.23(-0.66%)
Jun 21, 2017	34.66	34.78	34.36	34.52	2,744,445	-0.27(-0.79%)
Jun 20, 2017	34.78	34.89	34.65	34.79	2,130,284	+0.04(+0.11%)
Jun 19, 2017	34.92	35.04	34.67	34.75	3,393,697	-0.15(-0.43%)
Jun 16, 2017	34.90	35.11	34.80	34.90	6,433,197	+0.10(+0.29%)
Jun 15, 2017	34.69	34.85	34.54	34.80	1,902,974	+0.04(+0.11%)
Jun 14, 2017	34.82	34.94	34.61	34.76	1,917,966	+0.18(+0.52%)
Jun 13, 2017	34.70	34.70	34.28	34.58	3,452,377	-0.19(-0.54%)
Jun 12, 2017	34.81	35.14	34.55	34.77	3,493,591	-0.04(-0.11%)
Jun 09, 2017	34.39	34.90	34.35	34.81	2,494,342	+0.27(+0.80%)
Jun 08, 2017		34.90	34.29	34.53	3,672,138	-0.47(-1.35%)
Jun 07, 2017	34.85	35.09	34.73	35.00	2,402,617	+0.25(+0.72%)
Jun 06, 2017	35.05	35.05	34.70	34.75	3,700,538	-0.23(-0.67%)
Jun 05, 2017	35.03	35.18	34.93	34.98	1,818,806	-0.14(-0.40%)
Jun 02, 2017	35.58	35.61	35.00	35.12	3,167,790	-0.29(-0.81%)
Jun 01, 2017	34.94	35.45	34.85	35.41	3,456,124	+0.49(+1.40%)
May 31, 2017	34.66	35.20	34.60	34.92	6,338,395	+0.27(+0.79%)
May 30, 2017	34.50	34.74	34.46	34.65	3,333,890	+0.10(+0.29%)
May 26, 2017	34.63	34.66	34.28	34.55	3,311,623	-0.09(-0.25%)
May 25, 2017	34.55	34.76	34.47	34.63	3,009,044	+0.09(+0.27%)
May 24, 2017	34.39	34.67	34.35	34.54	2,651,324	+0.27(+0.79%)
May 23, 2017	34.37	34.54	34.14	34.27	4,575,758	-0.13(-0.38%)
May 22, 2017	34.06	34.48	33.76	34.40	4,259,727	+0.17(+0.50%)
May 19, 2017	34.04	34.27	33.77	34.23	3,641,485	+0.18(+0.53%)
May 18, 2017	34.02	34.34	33.76	34.05	4,508,803	+0.12(+0.34%)
May 17, 2017	33.52	34.14	33.49	33.94	5,544,548	+0.42(+1.25%)
May 16, 2017	33.52	33.66	33.38	33.52	4,633,408	+0.05(+0.14%)
May 15, 2017	33.31	33.55	33.25	33.47	5,247,004	+0.21(+0.63%)
May 12, 2017	33.41	33.54	33.16	33.26	3,408,121	+0.00(+0.00%)
May 11, 2017	33.13	33.28	33.04	33.26	6,011,378	+0.05(+0.16%)
May 10, 2017	33.44	33.49	33.02	33.20	5,480,200	-0.19(-0.58%)
May 09, 2017	33.88	33.91	33.38	33.40	2,878,864	-0.52(-1.54%)
May 08, 2017	34.14	34.14	33.80	33.92	2,769,550	-0.15(-0.43%)
May 05, 2017	33.93	34.13	33.93	34.07	2,792,736	+0.26(+0.76%)
May 04, 2017	33.90	34.08	33.64	33.81	2,706,911	-0.14(-0.41%)
May 03, 2017	34.08	34.14	33.85	33.95	2,833,286	-0.16(-0.48%)
May 02, 2017	34.02	34.21	33.94	34.11	3,256,245	+0.12(+0.37%)

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.