Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.73	37.06	36.62	37.03	2,321,708	+0.39(+1.06%)
Jul 28, 2017	36.91	37.11	36.60	36.64	915,589	-0.34(-0.93%)
Jul 27, 2017	37.12	37.12	36.80	36.99	635,058	-0.07(-0.18%)
Jul 26, 2017	37.39	37.40	37.00	37.05	1,707,385	-0.36(-0.97%)
Jul 25, 2017	37.66	37.77	37.38	37.41	1,039,610	-0.20(-0.54%)
Jul 24, 2017	37.65	37.76	37.41	37.62	514,397	-0.06(-0.15%)
Jul 21, 2017	37.62	37.73	37.46	37.67	736,671	-0.12(-0.32%)
Jul 20, 2017	37.83	37.91	37.61	37.79	782,706	-0.04(-0.10%)
Jul 19, 2017	37.68	37.88	37.65	37.83	871,934	+0.27(+0.72%)
Jul 18, 2017	37.80	37.89	37.42	37.56	721,410	-0.26(-0.69%)
Jul 17, 2017	37.60	37.82	37.46	37.82	1,079,076	+0.30(+0.79%)
Jul 14, 2017	37.28	37.67	37.22	37.52	1,475,628	+0.16(+0.42%)
Jul 13, 2017	37.55	37.58	37.11	37.37	1,170,711	-0.13(-0.35%)
Jul 12, 2017	37.13	37.69	37.03	37.50	1,297,510	+0.59(+1.61%)
Jul 11, 2017	37.12	37.12	36.67	36.90	2,516,147	-0.34(-0.92%)
Jul 10, 2017	37.45	37.67	37.08	37.25	1,717,261	-0.14(-0.37%)
Jul 07, 2017	37.28	37.41	37.14	37.39	1,589,345	+0.33(+0.90%)
Jul 06, 2017	37.63	37.73	37.04	37.05	1,848,296	-0.98(-2.57%)
Jul 05, 2017	38.20	38.26	37.76	38.03	1,228,342	-0.13(-0.34%)
Jul 03, 2017	38.24	38.26	38.05	38.16	430,868	+0.08(+0.22%)
Jun 30, 2017	37.98	38.22	37.86	38.07	1,224,608	+0.27(+0.71%)
Jun 29, 2017	38.26	38.26	37.60	37.80	663,099	-0.41(-1.07%)
Jun 28, 2017	38.28	38.40	38.11	38.21	1,293,659	+0.12(+0.32%)
Jun 27, 2017	38.57	38.76	38.09	38.09	996,945	-0.45(-1.16%)
Jun 26, 2017	38.63	38.74	38.42	38.54	1,003,784	+0.02(+0.05%)
Jun 23, 2017	38.13	38.61	38.08	38.52	2,764,930	+0.44(+1.15%)
Jun 22, 2017	38.24	38.32	37.99	38.08	1,322,806	-0.09(-0.24%)
Jun 21, 2017	38.11	38.31	38.04	38.17	2,409,281	+0.07(+0.17%)
Jun 20, 2017	37.98	38.13	37.85	38.11	3,034,880	+0.00(+0.00%)
Jun 19, 2017	38.00	38.19	37.66	38.11	1,673,642	+0.17(+0.44%)
Jun 16, 2017	37.85	38.05	37.65	37.94	1,643,476	+0.23(+0.62%)
Jun 15, 2017	37.26	37.82	37.22	37.71	1,804,169	+0.16(+0.42%)
Jun 14, 2017	37.34	37.65	37.30	37.55	1,873,701	+0.36(+0.97%)
Jun 13, 2017	37.12	37.26	36.84	37.19	1,521,991	+0.20(+0.53%)
Jun 12, 2017	36.73	37.16	36.72	36.99	1,706,827	+0.26(+0.71%)
Jun 09, 2017	36.73	36.82	36.58	36.73	1,684,614	-0.03(-0.08%)
Jun 08, 2017	36.73	36.83	36.49	36.76	1,482,599	+0.04(+0.10%)
Jun 07, 2017	36.43	36.79	36.21	36.73	1,986,593	+0.46(+1.28%)
Jun 06, 2017	36.17	36.37	36.05	36.26	2,003,092	+0.10(+0.28%)
Jun 05, 2017	35.89	36.21	35.89	36.16	1,657,444	+0.12(+0.34%)
Jun 02, 2017	36.02	36.10	35.72	36.04	1,242,831	+0.12(+0.34%)
Jun 01, 2017	34.75	35.93	34.68	35.92	2,091,679	+1.30(+3.76%)
May 31, 2017	34.45	34.67	34.35	34.62	2,022,595	+0.21(+0.62%)
May 30, 2017	34.33	34.52	34.25	34.40	910,116	+0.00(+0.00%)
May 26, 2017	34.38	34.50	34.32	34.40	1,132,319	-0.01(-0.03%)
May 25, 2017	34.42	34.64	34.32	34.41	790,953	+0.08(+0.24%)
May 24, 2017	34.10	34.49	34.02	34.33	1,036,763	+0.21(+0.63%)
May 23, 2017	34.29	34.38	34.07	34.11	971,590	-0.14(-0.41%)
May 22, 2017	34.09	34.32	34.04	34.25	1,210,212	+0.25(+0.74%)
May 19, 2017	34.03	34.20	33.98	34.00	1,385,755	-0.03(-0.08%)
May 18, 2017	33.98	34.18	33.82	34.03	906,503	+0.10(+0.30%)
May 17, 2017	34.09	34.31	33.92	33.93	962,103	-0.38(-1.11%)
May 16, 2017	34.42	34.43	34.07	34.31	1,231,653	-0.10(-0.30%)
May 15, 2017	34.14	34.52	34.07	34.41	1,819,623	+0.29(+0.85%)
May 12, 2017	34.35	34.35	34.11	34.12	926,071	-0.27(-0.78%)
May 11, 2017	34.53	34.60	34.27	34.39	1,493,026	-0.19(-0.56%)
May 10, 2017	34.84	35.46	34.52	34.58	1,909,195	-0.06(-0.19%)
May 09, 2017	33.58	34.65	33.58	34.65	2,516,480	+1.04(+3.09%)
May 08, 2017	33.95	34.02	33.60	33.61	2,825,119	-0.41(-1.20%)
May 05, 2017	33.89	34.08	33.76	34.02	1,365,751	+0.25(+0.74%)
May 04, 2017	33.89	33.96	33.66	33.77	728,604	-0.06(-0.16%)
May 03, 2017	33.92	33.93	33.56	33.82	1,307,992	-0.05(-0.14%)
May 02, 2017	33.90	33.93	33.61	33.87	1,599,355	+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.