Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.82	38.07	37.58	37.99	1,630,756	+0.36(+0.96%)
Jul 28, 2017	37.79	38.02	37.29	37.63	2,112,988	-0.06(-0.16%)
Jul 27, 2017	38.74	38.99	37.09	37.69	2,780,412	-0.65(-1.70%)
Jul 26, 2017	38.44	38.61	38.01	38.34	2,427,368	-0.08(-0.21%)
Jul 25, 2017	38.49	38.61	38.18	38.42	1,596,966	+0.13(+0.34%)
Jul 24, 2017	37.89	38.32	37.79	38.29	1,225,912	+0.39(+1.03%)
Jul 21, 2017	37.90	37.95	37.65	37.90	1,267,163	+0.01(+0.03%)
Jul 20, 2017	37.87	38.07	37.72	37.89	1,252,318	+0.07(+0.19%)
Jul 19, 2017	37.18	37.93	37.18	37.82	1,230,052	+0.68(+1.83%)
Jul 18, 2017	36.79	37.21	36.68	37.14	1,248,237	+0.22(+0.60%)
Jul 17, 2017	37.17	37.33	36.88	36.92	1,615,128	-0.24(-0.65%)
Jul 14, 2017	36.82	37.22	36.80	37.16	1,170,532	+0.22(+0.60%)
Jul 13, 2017	36.97	37.13	36.89	36.94	1,967,974	+0.05(+0.14%)
Jul 12, 2017	36.79	37.21	36.79	36.89	1,794,314	+0.24(+0.65%)
Jul 11, 2017	36.84	36.86	36.38	36.65	1,273,171	-0.12(-0.33%)
Jul 10, 2017	36.61	36.90	36.55	36.77	1,557,744	+0.16(+0.44%)
Jul 07, 2017	36.40	36.83	36.17	36.61	1,727,272	+0.45(+1.24%)
Jul 06, 2017	36.53	36.73	36.11	36.16	1,766,824	-0.61(-1.66%)
Jul 05, 2017	36.86	37.00	36.48	36.77	2,517,391	-0.17(-0.46%)
Jul 03, 2017	36.67	37.02	36.55	36.94	969,334	+0.54(+1.48%)
Jun 30, 2017	36.72	36.81	36.39	36.40	2,586,209	-0.25(-0.68%)
Jun 29, 2017	37.47	37.47	36.41	36.65	2,171,484	-0.48(-1.29%)
Jun 28, 2017	36.85	37.25	36.51	37.13	1,794,625	+0.73(+2.01%)
Jun 27, 2017	36.49	36.67	36.33	36.40	1,507,374	-0.08(-0.22%)
Jun 26, 2017	35.47	36.60	35.29	36.48	2,747,682	+1.13(+3.20%)
Jun 23, 2017	35.36	35.37	34.65	35.35	5,410,747	+0.05(+0.14%)
Jun 22, 2017	35.07	35.49	34.70	35.30	1,149,444	+0.16(+0.46%)
Jun 21, 2017	35.58	35.67	35.08	35.14	1,016,821	-0.41(-1.15%)
Jun 20, 2017	35.68	35.82	35.44	35.55	1,009,048	-0.21(-0.59%)
Jun 19, 2017	35.16	35.78	35.13	35.76	1,182,665	+0.71(+2.03%)
Jun 16, 2017	35.32	35.32	34.77	35.05	2,612,411	-0.04(-0.11%)
Jun 15, 2017	35.10	35.36	34.84	35.09	1,627,128	-0.38(-1.07%)
Jun 14, 2017	35.15	35.48	35.02	35.47	1,397,493	+0.23(+0.65%)
Jun 13, 2017	35.43	35.49	35.07	35.24	1,179,261	-0.21(-0.59%)
Jun 12, 2017	34.90	35.46	34.78	35.45	1,912,769	+0.51(+1.46%)
Jun 09, 2017	34.87	35.13	34.64	34.94	2,249,878	+0.34(+0.98%)
Jun 08, 2017		34.69	34.36	34.60	1,559,515	-0.01(-0.03%)
Jun 07, 2017	34.61	34.69	34.34	34.61	1,490,590	+0.20(+0.58%)
Jun 06, 2017	34.96	35.00	34.38	34.41	1,581,080	-0.73(-2.08%)
Jun 05, 2017	35.41	35.41	35.09	35.14	1,323,669	-0.33(-0.93%)
Jun 02, 2017	35.53	35.72	35.37	35.47	1,707,039	-0.09(-0.25%)
Jun 01, 2017	35.02	35.64	34.93	35.56	2,152,930	+0.68(+1.95%)
May 31, 2017	34.59	34.90	34.14	34.88	3,434,449	+0.47(+1.37%)
May 30, 2017	34.21	34.62	34.14	34.41	1,377,831	+0.02(+0.06%)
May 26, 2017	34.30	34.52	34.27	34.39	1,160,255	-0.01(-0.03%)
May 25, 2017	34.46	34.55	34.23	34.40	1,249,168	+0.11(+0.32%)
May 24, 2017	34.12	34.42	34.00	34.29	2,082,918	+0.14(+0.41%)
May 23, 2017	34.24	34.25	33.88	34.15	1,137,013	+0.03(+0.09%)
May 22, 2017	33.84	34.17	33.65	34.12	1,962,213	+0.44(+1.31%)
May 19, 2017	33.15	33.81	33.02	33.68	1,685,825	+0.55(+1.66%)
May 18, 2017	33.45	33.67	33.11	33.13	2,284,229	-0.29(-0.87%)
May 17, 2017	34.35	34.06	32.53	33.42	2,844,381	-0.93(-2.71%)
May 16, 2017	34.58	34.60	34.15	34.35	1,986,780	-0.23(-0.67%)
May 15, 2017	34.74	34.82	34.44	34.58	2,103,256	-0.12(-0.35%)
May 12, 2017	34.70	34.81	34.33	34.70	2,018,325	-0.22(-0.63%)
May 11, 2017	35.57	35.76	34.83	34.92	2,332,906	-1.35(-3.72%)
May 10, 2017	36.24	36.39	36.03	36.27	1,130,032	+0.01(+0.03%)
May 09, 2017	36.42	36.46	36.11	36.26	1,345,814	-0.07(-0.19%)
May 08, 2017	36.77	36.81	36.00	36.33	1,554,260	-0.44(-1.20%)
May 05, 2017	35.94	36.78	35.92	36.77	1,645,269	+0.92(+2.57%)
May 04, 2017	35.89	35.89	35.50	35.85	2,164,838	+0.13(+0.36%)
May 03, 2017	36.01	36.15	35.55	35.72	1,940,680	-0.23(-0.64%)
May 02, 2017	36.35	36.51	35.81	35.95	2,193,034	-0.30(-0.83%)

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.