Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.29	36.61	36.18	36.58	2,350,463	+0.39(+1.07%)
Jul 28, 2017	36.46	36.65	36.15	36.19	926,928	-0.34(-0.93%)
Jul 27, 2017	36.66	36.66	36.35	36.53	642,923	-0.06(-0.18%)
Jul 26, 2017	36.94	36.95	36.55	36.60	1,728,531	-0.36(-0.97%)
Jul 25, 2017	37.20	37.30	36.92	36.96	1,052,486	-0.20(-0.54%)
Jul 24, 2017	37.19	37.29	36.96	37.16	520,768	-0.06(-0.15%)
Jul 21, 2017	37.16	37.27	37.00	37.21	745,795	-0.12(-0.32%)
Jul 20, 2017	37.37	37.45	37.15	37.33	792,400	-0.04(-0.10%)
Jul 19, 2017	37.22	37.41	37.19	37.37	882,734	+0.27(+0.72%)
Jul 18, 2017	37.34	37.42	36.96	37.10	730,345	-0.26(-0.69%)
Jul 17, 2017	37.14	37.36	37.00	37.36	1,092,440	+0.29(+0.79%)
Jul 14, 2017	36.83	37.21	36.76	37.07	1,493,904	+0.16(+0.42%)
Jul 13, 2017	37.09	37.12	36.65	36.91	1,185,211	-0.13(-0.35%)
Jul 12, 2017	36.68	37.23	36.58	37.04	1,313,580	+0.59(+1.61%)
Jul 11, 2017	36.67	36.67	36.22	36.45	2,547,310	-0.34(-0.92%)
Jul 10, 2017	36.99	37.21	36.62	36.79	1,738,529	-0.14(-0.37%)
Jul 07, 2017	36.83	36.96	36.69	36.93	1,609,030	+0.33(+0.90%)
Jul 06, 2017	37.17	37.27	36.59	36.60	1,871,188	-0.96(-2.57%)
Jul 05, 2017	37.74	37.79	37.29	37.56	1,243,555	-0.13(-0.34%)
Jul 03, 2017	37.77	37.79	37.59	37.69	436,204	+0.08(+0.22%)
Jun 30, 2017	37.52	37.75	37.40	37.61	1,239,775	+0.27(+0.71%)
Jun 29, 2017	37.79	37.79	37.14	37.34	671,312	-0.40(-1.07%)
Jun 28, 2017	37.81	37.93	37.65	37.74	1,309,681	+0.12(+0.32%)
Jun 27, 2017	38.10	38.29	37.63	37.63	1,009,292	-0.44(-1.16%)
Jun 26, 2017	38.16	38.27	37.95	38.07	1,016,216	+0.02(+0.05%)
Jun 23, 2017	37.66	38.14	37.62	38.05	2,799,174	+0.43(+1.15%)
Jun 22, 2017	37.77	37.85	37.52	37.62	1,339,189	-0.09(-0.24%)
Jun 21, 2017	37.64	37.85	37.58	37.71	2,439,121	+0.06(+0.17%)
Jun 20, 2017	37.52	37.66	37.39	37.64	3,072,468	+0.00(+0.00%)
Jun 19, 2017	37.53	37.73	37.20	37.64	1,694,370	+0.17(+0.44%)
Jun 16, 2017	37.39	37.59	37.19	37.48	1,663,831	+0.23(+0.62%)
Jun 15, 2017	36.81	37.36	36.76	37.25	1,826,514	+0.16(+0.42%)
Jun 14, 2017	36.88	37.18	36.85	37.09	1,896,907	+0.36(+0.97%)
Jun 13, 2017	36.66	36.81	36.39	36.73	1,540,841	+0.19(+0.53%)
Jun 12, 2017	36.29	36.71	36.27	36.54	1,727,967	+0.26(+0.71%)
Jun 09, 2017	36.29	36.37	36.13	36.29	1,705,479	-0.03(-0.08%)
Jun 08, 2017	36.29	36.38	36.05	36.31	1,500,961	+0.04(+0.10%)
Jun 07, 2017	35.98	36.34	35.77	36.28	2,011,198	+0.46(+1.28%)
Jun 06, 2017	35.73	35.93	35.61	35.82	2,027,901	+0.10(+0.28%)
Jun 05, 2017	35.45	35.77	35.45	35.72	1,677,972	+0.12(+0.34%)
Jun 02, 2017	35.58	35.66	35.28	35.60	1,258,224	+0.12(+0.34%)
Jun 01, 2017	34.32	35.49	34.26	35.48	2,117,585	+1.28(+3.76%)
May 31, 2017	34.03	34.25	33.93	34.19	2,047,646	+0.21(+0.62%)
May 30, 2017	33.91	34.10	33.84	33.98	921,388	+0.00(+0.00%)
May 26, 2017	33.96	34.07	33.90	33.98	1,146,343	-0.01(-0.03%)
May 25, 2017	34.00	34.21	33.90	33.99	800,749	+0.08(+0.24%)
May 24, 2017	33.68	34.07	33.61	33.91	1,049,603	+0.21(+0.63%)
May 23, 2017	33.87	33.96	33.65	33.70	983,623	-0.14(-0.41%)
May 22, 2017	33.67	33.90	33.62	33.84	1,225,200	+0.25(+0.74%)
May 19, 2017	33.61	33.78	33.57	33.59	1,402,918	-0.03(-0.08%)
May 18, 2017	33.57	33.77	33.40	33.61	917,730	+0.10(+0.30%)
May 17, 2017	33.67	33.89	33.50	33.51	974,019	-0.38(-1.11%)
May 16, 2017	34.00	34.01	33.65	33.89	1,246,907	-0.10(-0.30%)
May 15, 2017	33.73	34.10	33.65	33.99	1,842,159	+0.29(+0.85%)
May 12, 2017	33.93	33.93	33.69	33.70	937,540	-0.27(-0.78%)
May 11, 2017	34.11	34.18	33.85	33.97	1,511,517	-0.19(-0.56%)
May 10, 2017	34.42	35.03	34.10	34.16	1,932,840	-0.06(-0.19%)
May 09, 2017	33.17	34.23	33.17	34.23	2,547,647	+1.02(+3.09%)
May 08, 2017	33.54	33.60	33.19	33.20	2,860,109	-0.40(-1.20%)
May 05, 2017	33.48	33.66	33.35	33.60	1,382,666	+0.25(+0.74%)
May 04, 2017	33.48	33.54	33.25	33.36	737,627	-0.05(-0.16%)
May 03, 2017	33.50	33.51	33.15	33.41	1,324,192	-0.05(-0.14%)
May 02, 2017	33.48	33.51	33.20	33.46	1,619,163	+0.05(+0.14%)

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.