Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.60	35.61	35.45	35.56	40,947	+0.22(+0.62%)
Jul 28, 2017	35.16	35.36	35.12	35.34	20,047	+0.22(+0.62%)
Jul 27, 2017	35.42	35.50	34.93	35.12	29,064	-0.15(-0.42%)
Jul 26, 2017	35.05	35.31	35.05	35.27	163,979	+0.21(+0.60%)
Jul 25, 2017	35.09	35.09	34.98	35.06	30,735	+0.01(+0.02%)
Jul 24, 2017	34.98	35.08	34.95	35.05	18,683	+0.24(+0.68%)
Jul 21, 2017	34.97	34.97	34.77	34.82	7,517	-0.11(-0.30%)
Jul 20, 2017	35.02	35.02	34.89	34.92	9,461	-0.08(-0.23%)
Jul 19, 2017	35.00	35.08	34.94	35.00	26,068	+0.37(+1.06%)
Jul 18, 2017	34.44	34.64	34.44	34.63	31,841	+0.14(+0.41%)
Jul 17, 2017	34.62	34.62	34.47	34.49	14,209	-0.23(-0.66%)
Jul 14, 2017	34.47	34.74	34.40	34.72	84,085	+0.42(+1.23%)
Jul 13, 2017	34.22	34.30	34.19	34.30	11,056	+0.11(+0.33%)
Jul 12, 2017	33.91	34.22	33.91	34.19	21,346	+0.64(+1.91%)
Jul 11, 2017	33.35	33.57	33.29	33.55	39,603	+0.47(+1.43%)
Jul 10, 2017	32.93	33.11	32.89	33.07	24,729	+0.32(+0.99%)
Jul 07, 2017	32.84	32.84	32.65	32.75	61,834	+0.04(+0.13%)
Jul 06, 2017	32.92	32.92	32.69	32.71	17,032	-0.33(-1.01%)
Jul 05, 2017	32.92	33.04	32.80	33.04	10,376	+0.03(+0.08%)
Jul 03, 2017	33.06	33.13	33.00	33.01	6,764	+0.18(+0.56%)
Jun 30, 2017	32.91	32.91	32.71	32.83	26,433	+0.21(+0.64%)
Jun 29, 2017	32.86	32.88	32.44	32.62	17,390	-0.40(-1.22%)
Jun 28, 2017	32.82	33.06	32.76	33.02	26,215	+0.31(+0.94%)
Jun 27, 2017	32.97	32.98	32.70	32.71	20,305	-0.39(-1.17%)
Jun 26, 2017	33.11	33.14	32.94	33.10	57,831	+0.31(+0.94%)
Jun 23, 2017	32.71	32.83	32.65	32.79	16,262	+0.06(+0.19%)
Jun 22, 2017	32.72	32.81	32.63	32.73	24,700	+0.16(+0.48%)
Jun 21, 2017	32.53	32.66	32.49	32.57	33,018	+0.07(+0.22%)
Jun 20, 2017	32.74	32.74	32.43	32.50	23,313	-0.35(-1.08%)
Jun 19, 2017	32.69	32.89	32.69	32.86	10,809	+0.43(+1.32%)
Jun 16, 2017	32.45	32.45	32.27	32.43	15,555	+0.11(+0.35%)
Jun 15, 2017	32.33	32.38	32.15	32.32	10,957	-0.35(-1.07%)
Jun 14, 2017	32.92	32.93	32.55	32.67	13,101	-0.10(-0.32%)
Jun 13, 2017	32.85	32.95	32.73	32.77	16,604	+0.08(+0.24%)
Jun 12, 2017	32.73	32.77	32.53	32.69	15,391	-0.24(-0.72%)
Jun 09, 2017	33.34	33.34	32.79	32.93	38,229	-0.40(-1.20%)
Jun 08, 2017	33.33	33.33	33.13	33.33	23,957	+0.38(+1.17%)
Jun 07, 2017	32.96	33.03	32.82	32.95	16,073	+0.03(+0.08%)
Jun 06, 2017	32.79	33.03	32.79	32.92	37,360	+0.17(+0.51%)
Jun 05, 2017	32.81	32.89	32.74	32.75	28,800	-0.10(-0.29%)
Jun 02, 2017	32.90	32.90	32.76	32.85	13,858	-0.02(-0.05%)
Jun 01, 2017	32.75	32.91	32.69	32.87	18,651	+0.26(+0.80%)
May 31, 2017	32.77	32.83	32.56	32.60	62,045	-0.30(-0.90%)
May 30, 2017	32.86	32.93	32.80	32.90	16,437	+0.03(+0.11%)
May 26, 2017	32.78	32.87	32.75	32.87	59,617	+0.16(+0.48%)
May 25, 2017	32.73	32.83	32.63	32.71	21,466	+0.25(+0.78%)
May 24, 2017	32.44	32.56	32.39	32.46	43,048	+0.07(+0.22%)
May 23, 2017	32.48	32.52	32.34	32.39	43,008	-0.06(-0.19%)
May 22, 2017	32.43	32.53	32.36	32.45	83,944	+0.05(+0.16%)
May 19, 2017	32.28	32.49	32.25	32.40	108,659	+0.58(+1.81%)
May 18, 2017	31.58	32.11	31.43	31.82	93,691	-0.93(-2.83%)
May 17, 2017	33.09	33.11	32.72	32.74	165,984	-0.61(-1.83%)
May 16, 2017	33.17	33.36	33.17	33.36	138,550	+0.20(+0.61%)
May 15, 2017	33.02	33.17	32.95	33.15	97,676	+0.29(+0.88%)
May 12, 2017	32.74	32.88	32.74	32.87	24,055	+0.23(+0.70%)
May 11, 2017	32.60	32.64	32.40	32.64	44,474	-0.01(-0.03%)
May 10, 2017	32.47	32.65	32.42	32.65	62,063	+0.49(+1.52%)
May 09, 2017	32.15	32.36	32.11	32.16	5,153,874	+0.31(+0.96%)
May 08, 2017	31.98	31.98	31.81	31.85	44,246	-0.02(-0.05%)
May 05, 2017	31.65	31.87	31.61	31.87	43,875	+0.16(+0.50%)
May 04, 2017	31.93	31.93	31.66	31.71	37,708	-0.41(-1.28%)
May 03, 2017	32.30	32.33	32.11	32.12	51,500	-0.28(-0.86%)
May 02, 2017	32.30	32.43	32.30	32.40	26,653	+0.10(+0.30%)

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.