Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.45	33.90	33.29	33.31	2,322,884	-0.14(-0.42%)
Jul 28, 2017	33.43	33.78	33.41	33.45	2,811,659	-0.37(-1.10%)
Jul 27, 2017	33.81	33.82	33.53	33.82	1,705,347	+0.05(+0.15%)
Jul 26, 2017	33.83	33.92	33.59	33.77	1,022,536	-0.04(-0.10%)
Jul 25, 2017	34.26	34.28	33.78	33.81	1,300,334	+0.25(+0.75%)
Jul 24, 2017	33.55	33.65	33.42	33.55	1,677,703	+0.00(+0.00%)
Jul 21, 2017	33.67	33.67	33.29	33.55	1,338,863	-0.25(-0.73%)
Jul 20, 2017	33.68	33.95	33.49	33.80	6,983,922	+0.88(+2.67%)
Jul 19, 2017	33.43	33.50	32.91	32.92	5,219,267	-0.65(-1.95%)
Jul 18, 2017	33.78	33.87	33.38	33.57	2,812,292	-0.31(-0.91%)
Jul 17, 2017	33.89	33.91	33.74	33.88	2,785,135	+0.00(+0.00%)
Jul 14, 2017	34.12	34.12	33.86	33.88	3,921,335	-0.32(-0.95%)
Jul 13, 2017	34.38	34.39	33.93	34.21	2,113,827	-0.18(-0.51%)
Jul 12, 2017	34.38	34.61	34.34	34.38	1,645,467	+0.77(+2.28%)
Jul 11, 2017	33.48	33.70	33.44	33.62	816,335	+0.10(+0.29%)
Jul 10, 2017	33.54	33.73	33.52	33.52	1,002,609	-0.17(-0.50%)
Jul 07, 2017	33.40	33.71	33.33	33.69	1,210,826	+0.48(+1.44%)
Jul 06, 2017	33.16	33.36	33.04	33.21	1,543,770	-0.43(-1.28%)
Jul 05, 2017	33.43	33.74	33.43	33.64	1,284,803	+0.02(+0.06%)
Jul 03, 2017	33.59	33.72	33.52	33.62	510,806	-0.08(-0.23%)
Jun 30, 2017	34.03	34.10	33.59	33.69	1,664,857	-0.18(-0.52%)
Jun 29, 2017	34.27	34.27	33.72	33.87	1,538,656	-0.79(-2.29%)
Jun 28, 2017	34.71	34.79	34.59	34.66	1,180,576	+0.00(+0.00%)
Jun 27, 2017	34.69	34.89	34.66	34.66	872,051	-0.21(-0.61%)
Jun 26, 2017	35.02	35.07	34.85	34.87	1,549,371	+0.18(+0.53%)
Jun 23, 2017	34.80	34.80	34.54	34.69	5,529,708	-0.20(-0.56%)
Jun 22, 2017	34.44	35.18	34.42	34.89	7,114,622	+0.71(+2.08%)
Jun 21, 2017	33.66	34.22	33.65	34.18	1,888,328	+0.20(+0.60%)
Jun 20, 2017	34.14	34.19	33.83	33.97	1,146,557	-0.18(-0.54%)
Jun 19, 2017	34.01	34.24	34.00	34.16	1,722,211	+0.59(+1.76%)
Jun 16, 2017	33.45	33.60	33.33	33.57	2,149,020	-0.03(-0.08%)
Jun 15, 2017	33.10	33.62	33.03	33.59	1,884,171	+0.08(+0.23%)
Jun 14, 2017	33.86	33.87	33.34	33.52	2,892,029	+0.04(+0.13%)
Jun 13, 2017	33.59	33.71	33.47	33.48	3,021,420	+0.02(+0.06%)
Jun 12, 2017	33.64	33.66	33.21	33.45	2,023,743	-0.44(-1.31%)
Jun 09, 2017	33.64	33.98	33.59	33.90	1,407,253	+0.07(+0.21%)
Jun 08, 2017	34.00	34.03	33.79	33.83	3,471,792	-0.17(-0.50%)
Jun 07, 2017	34.42	34.52	33.91	34.00	10,813,781	-0.60(-1.75%)
Jun 06, 2017	34.85	34.96	34.54	34.60	2,218,773	-0.53(-1.52%)
Jun 05, 2017	35.11	35.18	35.02	35.14	921,682	-0.04(-0.10%)
Jun 02, 2017	35.09	35.29	35.04	35.17	1,380,909	+0.51(+1.48%)
Jun 01, 2017	34.65	34.77	34.62	34.66	1,009,757	-0.22(-0.63%)
May 31, 2017	34.88	35.09	34.73	34.87	1,333,741	+0.37(+1.08%)
May 30, 2017	34.33	34.56	34.32	34.50	775,003	+0.04(+0.12%)
May 26, 2017	34.45	34.59	34.35	34.46	1,522,977	-0.02(-0.06%)
May 25, 2017	34.50	34.58	34.32	34.48	4,489,637	-0.08(-0.24%)
May 24, 2017	34.47	34.60	34.34	34.57	7,437,031	+0.06(+0.16%)
May 23, 2017	34.69	34.75	34.46	34.51	2,610,098	-0.06(-0.18%)
May 22, 2017	34.75	34.78	34.54	34.57	1,352,175	-0.11(-0.30%)
May 19, 2017	34.71	34.83	34.59	34.68	1,976,528	+0.11(+0.33%)
May 18, 2017	34.53	34.73	34.41	34.57	4,827,840	-0.18(-0.51%)
May 17, 2017	35.24	35.31	34.74	34.74	4,419,533	-0.57(-1.61%)
May 16, 2017	35.30	35.33	35.10	35.31	6,091,133	+0.56(+1.62%)
May 15, 2017	34.50	34.91	34.47	34.75	1,999,805	+0.14(+0.41%)
May 12, 2017	34.26	34.69	34.19	34.61	2,164,177	+0.61(+1.80%)
May 11, 2017	33.76	34.06	33.76	34.00	1,531,293	+0.22(+0.65%)
May 10, 2017	33.42	33.82	33.42	33.78	2,318,592	+0.38(+1.14%)
May 09, 2017	33.15	33.41	33.08	33.40	3,362,310	+0.33(+0.99%)
May 08, 2017	33.39	33.41	33.00	33.07	2,255,472	-0.33(-1.00%)
May 05, 2017	33.62	33.62	33.27	33.40	6,147,286	+0.11(+0.33%)
May 04, 2017	32.99	33.31	32.98	33.29	4,267,004	+0.79(+2.43%)
May 03, 2017	32.46	32.58	32.28	32.51	2,425,231	-0.24(-0.73%)
May 02, 2017	32.46	32.77	32.29	32.74	3,945,823	+0.61(+1.88%)

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.