Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.84	37.17	36.73	37.14	2,314,950	+0.39(+1.06%)
Jul 28, 2017	37.02	37.21	36.70	36.75	912,924	-0.34(-0.93%)
Jul 27, 2017	37.22	37.22	36.91	37.09	633,209	-0.07(-0.18%)
Jul 26, 2017	37.50	37.51	37.11	37.16	1,702,415	-0.36(-0.97%)
Jul 25, 2017	37.77	37.88	37.48	37.52	1,036,584	-0.20(-0.54%)
Jul 24, 2017	37.76	37.87	37.52	37.73	512,900	-0.06(-0.15%)
Jul 21, 2017	37.73	37.84	37.57	37.78	734,526	-0.12(-0.32%)
Jul 20, 2017	37.94	38.03	37.72	37.90	780,428	-0.04(-0.10%)
Jul 19, 2017	37.79	37.99	37.76	37.94	869,396	+0.27(+0.72%)
Jul 18, 2017	37.91	38.00	37.53	37.67	719,310	-0.26(-0.69%)
Jul 17, 2017	37.71	37.93	37.57	37.93	1,075,935	+0.30(+0.79%)
Jul 14, 2017	37.39	37.78	37.33	37.63	1,471,333	+0.16(+0.42%)
Jul 13, 2017	37.66	37.69	37.21	37.48	1,167,303	-0.13(-0.35%)
Jul 12, 2017	37.24	37.80	37.14	37.61	1,293,733	+0.60(+1.61%)
Jul 11, 2017	37.23	37.23	36.78	37.01	2,508,823	-0.34(-0.92%)
Jul 10, 2017	37.56	37.78	37.19	37.35	1,712,262	-0.14(-0.37%)
Jul 07, 2017	37.39	37.52	37.25	37.49	1,584,719	+0.34(+0.90%)
Jul 06, 2017	37.74	37.84	37.15	37.16	1,842,916	-0.98(-2.57%)
Jul 05, 2017	38.31	38.37	37.87	38.14	1,224,766	-0.13(-0.34%)
Jul 03, 2017	38.35	38.37	38.17	38.27	429,614	+0.08(+0.22%)
Jun 30, 2017	38.09	38.33	37.97	38.18	1,221,043	+0.27(+0.71%)
Jun 29, 2017	38.37	38.37	37.71	37.91	661,169	-0.41(-1.07%)
Jun 28, 2017	38.39	38.51	38.23	38.32	1,289,893	+0.12(+0.32%)
Jun 27, 2017	38.69	38.87	38.20	38.20	994,043	-0.45(-1.16%)
Jun 26, 2017	38.74	38.85	38.53	38.65	1,000,862	+0.02(+0.05%)
Jun 23, 2017	38.24	38.72	38.19	38.63	2,756,881	+0.44(+1.15%)
Jun 22, 2017	38.35	38.44	38.10	38.19	1,318,955	-0.09(-0.24%)
Jun 21, 2017	38.22	38.43	38.16	38.29	2,402,268	+0.07(+0.17%)
Jun 20, 2017	38.09	38.24	37.96	38.22	3,026,046	+0.00(+0.00%)
Jun 19, 2017	38.11	38.31	37.77	38.22	1,668,770	+0.17(+0.44%)
Jun 16, 2017	37.96	38.17	37.76	38.05	1,638,692	+0.23(+0.62%)
Jun 15, 2017	37.37	37.93	37.33	37.82	1,798,917	+0.16(+0.42%)
Jun 14, 2017	37.45	37.76	37.41	37.66	1,868,247	+0.36(+0.97%)
Jun 13, 2017	37.22	37.37	36.94	37.30	1,517,560	+0.20(+0.53%)
Jun 12, 2017	36.84	37.27	36.82	37.10	1,701,859	+0.26(+0.71%)
Jun 09, 2017	36.84	36.93	36.68	36.84	1,679,711	-0.03(-0.08%)
Jun 08, 2017	36.84	36.94	36.60	36.87	1,478,283	+0.04(+0.10%)
Jun 07, 2017	36.53	36.90	36.32	36.83	1,980,811	+0.47(+1.28%)
Jun 06, 2017	36.27	36.48	36.15	36.37	1,997,261	+0.10(+0.28%)
Jun 05, 2017	35.99	36.32	35.99	36.26	1,652,619	+0.12(+0.34%)
Jun 02, 2017	36.12	36.21	35.83	36.14	1,239,213	+0.12(+0.34%)
Jun 01, 2017	34.85	36.03	34.78	36.02	2,085,590	+1.30(+3.76%)
May 31, 2017	34.55	34.77	34.45	34.72	2,016,708	+0.21(+0.62%)
May 30, 2017	34.43	34.62	34.35	34.50	907,467	+0.00(+0.00%)
May 26, 2017	34.48	34.60	34.42	34.50	1,129,023	-0.01(-0.03%)
May 25, 2017	34.52	34.74	34.42	34.51	788,651	+0.08(+0.24%)
May 24, 2017	34.20	34.59	34.12	34.43	1,033,745	+0.21(+0.63%)
May 23, 2017	34.39	34.48	34.17	34.21	968,762	-0.14(-0.41%)
May 22, 2017	34.19	34.42	34.14	34.35	1,206,689	+0.25(+0.74%)
May 19, 2017	34.13	34.30	34.08	34.10	1,381,721	-0.03(-0.08%)
May 18, 2017	34.08	34.28	33.92	34.13	903,864	+0.10(+0.30%)
May 17, 2017	34.19	34.41	34.02	34.03	959,302	-0.38(-1.11%)
May 16, 2017	34.52	34.53	34.17	34.41	1,228,068	-0.10(-0.30%)
May 15, 2017	34.24	34.62	34.17	34.51	1,814,326	+0.29(+0.85%)
May 12, 2017	34.45	34.45	34.21	34.22	923,375	-0.27(-0.78%)
May 11, 2017	34.63	34.70	34.37	34.49	1,488,680	-0.20(-0.56%)
May 10, 2017	34.95	35.57	34.62	34.69	1,903,637	-0.07(-0.19%)
May 09, 2017	33.68	34.75	33.68	34.75	2,509,155	+1.04(+3.09%)
May 08, 2017	34.05	34.12	33.70	33.71	2,816,896	-0.41(-1.20%)
May 05, 2017	33.99	34.17	33.86	34.12	1,361,776	+0.25(+0.74%)
May 04, 2017	33.99	34.06	33.76	33.87	726,483	-0.06(-0.16%)
May 03, 2017	34.02	34.03	33.65	33.92	1,304,185	-0.05(-0.14%)
May 02, 2017	34.00	34.03	33.71	33.97	1,594,700	+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.