Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.45	34.53	34.37	34.49	11,983,638	+0.07(+0.21%)
Jul 28, 2017	34.30	34.41	34.26	34.41	8,656,241	+0.03(+0.09%)
Jul 27, 2017	34.58	34.58	34.28	34.38	8,518,080	-0.13(-0.38%)
Jul 26, 2017	34.37	34.55	34.32	34.51	7,200,278	+0.22(+0.64%)
Jul 25, 2017	34.41	34.43	34.29	34.29	7,751,798	+0.02(+0.07%)
Jul 24, 2017	34.23	34.28	34.13	34.27	16,862,754	-0.06(-0.19%)
Jul 21, 2017	34.29	34.33	34.19	34.33	6,191,986	-0.09(-0.26%)
Jul 20, 2017	34.39	34.46	34.33	34.42	6,740,047	+0.11(+0.33%)
Jul 19, 2017	34.22	34.31	34.20	34.31	6,740,443	+0.16(+0.48%)
Jul 18, 2017	34.10	34.15	34.05	34.15	6,659,903	+0.07(+0.21%)
Jul 17, 2017	34.07	34.14	34.05	34.07	8,732,154	-0.06(-0.17%)
Jul 14, 2017	34.00	34.17	33.98	34.13	6,617,759	+0.24(+0.72%)
Jul 13, 2017	33.84	33.90	33.78	33.89	6,666,415	+0.10(+0.29%)
Jul 12, 2017	33.68	33.83	33.68	33.79	9,358,462	+0.30(+0.90%)
Jul 11, 2017	33.35	33.50	33.29	33.49	7,705,182	+0.11(+0.32%)
Jul 10, 2017	33.32	33.43	33.28	33.38	6,161,204	+0.06(+0.17%)
Jul 07, 2017	33.25	33.36	33.16	33.33	8,472,181	+0.06(+0.17%)
Jul 06, 2017	33.27	33.39	33.22	33.27	8,793,287	-0.20(-0.61%)
Jul 05, 2017	33.38	33.47	33.28	33.47	8,885,412	+0.02(+0.05%)
Jul 03, 2017	33.50	33.56	33.46	33.46	6,447,967	-0.06(-0.19%)
Jun 30, 2017	33.58	33.60	33.34	33.52	13,296,919	+0.06(+0.19%)
Jun 29, 2017	33.71	33.71	33.33	33.46	10,536,638	-0.34(-1.01%)
Jun 28, 2017	33.64	33.82	33.60	33.80	20,409,918	+0.30(+0.90%)
Jun 27, 2017	33.53	33.58	33.44	33.50	25,208,234	-0.01(-0.02%)
Jun 26, 2017	33.64	33.68	33.49	33.51	8,809,792	+0.06(+0.19%)
Jun 23, 2017	33.35	33.48	33.30	33.44	7,332,971	+0.07(+0.22%)
Jun 22, 2017	33.34	33.42	33.29	33.37	5,645,513	+0.06(+0.19%)
Jun 21, 2017	33.29	33.36	33.23	33.30	8,092,942	-0.03(-0.09%)
Jun 20, 2017	33.53	33.57	33.29	33.33	9,339,513	-0.30(-0.91%)
Jun 19, 2017	33.62	33.69	33.61	33.64	9,086,898	+0.12(+0.36%)
Jun 16, 2017	33.37	33.52	33.32	33.52	6,494,236	+0.30(+0.89%)
Jun 15, 2017	33.09	33.24	33.06	33.22	13,263,640	-0.36(-1.07%)
Jun 14, 2017	33.82	33.82	33.48	33.58	11,473,139	-0.04(-0.12%)
Jun 13, 2017	33.57	33.62	33.50	33.62	6,419,936	+0.29(+0.87%)
Jun 12, 2017	33.36	33.39	33.24	33.33	7,107,788	-0.10(-0.31%)
Jun 09, 2017	33.42	33.55	33.33	33.44	8,733,275	-0.12(-0.36%)
Jun 08, 2017	33.49	33.57	33.45	33.56	8,323,154	-0.05(-0.14%)
Jun 07, 2017	33.68	33.72	33.49	33.61	7,571,550	-0.02(-0.07%)
Jun 06, 2017	33.57	33.63	33.53	33.63	11,048,294	-0.08(-0.24%)
Jun 05, 2017	33.70	33.72	33.65	33.71	8,009,293	-0.14(-0.43%)
Jun 02, 2017	33.76	33.88	33.69	33.85	15,620,901	+0.32(+0.96%)
Jun 01, 2017	33.43	33.53	33.40	33.53	14,159,621	+0.22(+0.67%)
May 31, 2017	33.42	33.43	33.26	33.31	14,290,932	+0.06(+0.19%)
May 30, 2017	33.21	33.28	33.20	33.25	6,925,717	-0.06(-0.17%)
May 26, 2017	33.24	33.30	33.22	33.30	7,133,092	-0.09(-0.26%)
May 25, 2017	33.41	33.45	33.34	33.39	7,550,226	-0.01(-0.02%)
May 24, 2017	33.28	33.40	33.25	33.40	7,094,638	+0.07(+0.22%)
May 23, 2017	33.43	33.44	33.30	33.33	9,431,483	-0.03(-0.10%)
May 22, 2017	33.34	33.40	33.29	33.36	12,290,937	+0.09(+0.27%)
May 19, 2017	33.12	33.29	33.10	33.27	9,549,364	+0.38(+1.15%)
May 18, 2017	32.75	32.91	32.70	32.89	9,239,837	+0.06(+0.20%)
May 17, 2017	33.05	33.09	32.81	32.83	12,517,896	-0.40(-1.21%)
May 16, 2017	33.21	33.25	33.17	33.23	11,158,661	+0.17(+0.51%)
May 15, 2017	32.99	33.06	32.97	33.06	11,587,140	+0.19(+0.59%)
May 12, 2017	32.76	32.87	32.74	32.87	13,405,366	+0.14(+0.44%)
May 11, 2017	32.68	32.73	32.60	32.72	13,250,625	-0.06(-0.20%)
May 10, 2017	32.76	32.79	32.70	32.79	7,879,043	+0.05(+0.15%)
May 09, 2017	32.79	32.80	32.68	32.74	8,727,455	-0.06(-0.17%)
May 08, 2017	32.83	32.83	32.74	32.80	7,850,114	-0.15(-0.46%)
May 05, 2017	32.65	32.98	32.63	32.95	10,960,433	+0.33(+1.01%)
May 04, 2017	32.49	32.63	32.45	32.62	10,106,830	+0.23(+0.72%)
May 03, 2017	32.40	32.45	32.33	32.39	18,479,164	-0.10(-0.32%)
May 02, 2017	32.40	32.52	32.40	32.49	8,925,881	+0.19(+0.60%)

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.