Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.23	37.48	36.53	36.86	1,591,478	-0.13(-0.36%)
Jul 28, 2017	37.06	37.20	36.61	36.99	3,247,916	-0.09(-0.23%)
Jul 27, 2017	37.58	37.88	36.61	37.08	4,969,197	+0.91(+2.53%)
Jul 26, 2017	36.11	36.59	35.97	36.16	4,579,372	+0.02(+0.04%)
Jul 25, 2017	35.68	36.35	35.40	36.15	2,408,395	+0.88(+2.50%)
Jul 24, 2017	35.40	35.63	35.17	35.27	2,801,205	-0.16(-0.45%)
Jul 21, 2017	36.12	36.12	35.15	35.42	3,544,658	-1.08(-2.96%)
Jul 20, 2017	37.05	37.06	36.46	36.50	2,472,415	-0.37(-1.01%)
Jul 19, 2017	36.61	36.90	36.43	36.87	1,561,069	+0.45(+1.23%)
Jul 18, 2017	36.42	36.55	36.05	36.42	1,581,444	-0.02(-0.07%)
Jul 17, 2017	36.71	36.80	36.29	36.45	1,862,696	-0.03(-0.09%)
Jul 14, 2017	36.48	36.62	36.21	36.48	1,798,312	+0.05(+0.13%)
Jul 13, 2017	35.94	36.63	35.88	36.43	2,742,230	+0.47(+1.29%)
Jul 12, 2017	36.12	36.46	35.77	35.97	2,937,889	+0.06(+0.18%)
Jul 11, 2017	35.56	36.14	35.45	35.90	2,762,458	+0.35(+1.00%)
Jul 10, 2017	34.87	35.60	34.75	35.55	4,672,344	+0.78(+2.25%)
Jul 07, 2017	33.79	34.90	33.66	34.77	3,722,184	+0.86(+2.54%)
Jul 06, 2017	34.00	34.19	33.74	33.91	2,367,955	-0.14(-0.42%)
Jul 05, 2017	33.99	34.18	33.18	34.05	2,883,674	+0.00(+0.00%)
Jul 03, 2017	33.75	34.68	33.72	34.05	1,681,114	+0.65(+1.94%)
Jun 30, 2017	32.86	33.57	32.63	33.40	3,329,104	+0.88(+2.72%)
Jun 29, 2017	32.65	32.89	32.18	32.52	2,220,509	+0.06(+0.17%)
Jun 28, 2017	32.69	32.87	32.47	32.47	3,058,400	+0.08(+0.24%)
Jun 27, 2017	33.03	32.71	31.54	32.39	2,611,392	-0.64(-1.93%)
Jun 26, 2017	32.52	33.16	32.47	33.03	2,377,347	+0.54(+1.65%)
Jun 23, 2017	32.20	32.53	32.02	32.49	3,434,724	+0.27(+0.83%)
Jun 22, 2017	32.13	32.34	31.81	32.22	1,277,117	-0.13(-0.41%)
Jun 21, 2017	32.39	32.45	31.91	32.36	1,827,612	+0.24(+0.74%)
Jun 20, 2017	32.40	32.51	32.01	32.12	1,930,337	-0.47(-1.45%)
Jun 19, 2017	32.42	32.73	32.37	32.59	2,351,220	+0.27(+0.83%)
Jun 16, 2017	34.08	34.08	31.87	32.32	5,045,964	-1.84(-5.38%)
Jun 15, 2017	33.72	34.18	33.62	34.16	1,503,178	+0.06(+0.19%)
Jun 14, 2017	34.63	34.73	33.95	34.10	1,978,378	-0.54(-1.57%)
Jun 13, 2017	34.58	34.82	34.25	34.64	1,464,439	+0.21(+0.62%)
Jun 12, 2017	33.89	34.63	33.88	34.43	2,160,408	+0.55(+1.63%)
Jun 09, 2017	33.40	34.09	33.09	33.88	3,808,936	+0.42(+1.25%)
Jun 08, 2017		33.88	33.34	33.46	3,134,942	-1.02(-2.95%)
Jun 07, 2017	34.67	34.77	34.22	34.48	2,170,500	-0.16(-0.46%)
Jun 06, 2017	34.72	34.82	34.40	34.63	1,574,818	-0.31(-0.88%)
Jun 05, 2017	34.91	35.04	34.71	34.94	1,308,076	+0.03(+0.09%)
Jun 02, 2017	34.89	35.35	34.60	34.91	2,818,634	-0.07(-0.20%)
Jun 01, 2017	34.06	35.53	33.75	34.98	5,482,928	+1.46(+4.35%)
May 31, 2017	33.43	33.55	32.54	33.52	3,833,016	+0.25(+0.76%)
May 30, 2017	32.49	33.44	32.20	33.27	4,034,697	+1.06(+3.28%)
May 26, 2017	31.75	32.37	31.75	32.21	1,243,294	+0.44(+1.39%)
May 25, 2017	32.42	32.47	31.45	31.77	2,325,389	-0.49(-1.51%)
May 24, 2017	32.18	32.32	31.98	32.26	1,075,867	+0.18(+0.56%)
May 23, 2017	32.67	32.67	31.91	32.08	1,686,588	-0.43(-1.33%)
May 22, 2017	32.06	32.57	31.83	32.51	1,944,710	+0.76(+2.40%)
May 19, 2017	31.67	32.10	31.67	31.75	1,478,870	+0.21(+0.67%)
May 18, 2017	31.36	31.72	31.28	31.54	1,433,960	+0.15(+0.48%)
May 17, 2017	33.17	32.59	31.35	31.39	3,148,057	-1.78(-5.38%)
May 16, 2017	33.28	33.30	32.81	33.17	1,561,722	+0.15(+0.45%)
May 15, 2017	32.81	33.15	32.80	33.02	1,580,567	+0.29(+0.89%)
May 12, 2017	32.72	32.93	32.63	32.73	1,818,043	-0.14(-0.43%)
May 11, 2017	33.08	33.14	32.58	32.87	1,504,922	-0.24(-0.74%)
May 10, 2017	32.91	33.17	32.80	33.12	2,268,079	+0.19(+0.57%)
May 09, 2017	32.78	33.08	32.75	32.93	2,191,088	+0.23(+0.70%)
May 08, 2017	32.79	33.01	32.54	32.70	2,718,027	-0.09(-0.29%)
May 05, 2017	32.69	32.81	32.37	32.80	1,751,242	+0.31(+0.97%)
May 04, 2017	32.26	32.53	32.02	32.48	2,184,199	+0.26(+0.81%)
May 03, 2017	31.66	32.35	31.56	32.22	3,130,420	+0.09(+0.29%)
May 02, 2017	33.51	33.73	31.99	32.13	4,456,420	-1.50(-4.46%)

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.