Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.44	35.45	35.29	35.41	41,129	+0.22(+0.62%)
Jul 28, 2017	35.00	35.21	34.97	35.19	20,136	+0.22(+0.62%)
Jul 27, 2017	35.27	35.34	34.78	34.97	29,193	-0.15(-0.42%)
Jul 26, 2017	34.90	35.15	34.90	35.12	164,708	+0.21(+0.60%)
Jul 25, 2017	34.93	34.93	34.82	34.91	30,872	+0.01(+0.02%)
Jul 24, 2017	34.82	34.92	34.80	34.90	18,767	+0.24(+0.68%)
Jul 21, 2017	34.81	34.81	34.62	34.66	7,551	-0.10(-0.30%)
Jul 20, 2017	34.86	34.87	34.73	34.77	9,503	-0.08(-0.23%)
Jul 19, 2017	34.85	34.93	34.79	34.85	26,184	+0.37(+1.06%)
Jul 18, 2017	34.29	34.49	34.29	34.48	31,983	+0.14(+0.41%)
Jul 17, 2017	34.47	34.47	34.32	34.34	14,272	-0.23(-0.66%)
Jul 14, 2017	34.31	34.59	34.25	34.57	84,459	+0.42(+1.23%)
Jul 13, 2017	34.07	34.15	34.04	34.15	11,105	+0.11(+0.33%)
Jul 12, 2017	33.76	34.07	33.76	34.04	21,441	+0.64(+1.91%)
Jul 11, 2017	33.20	33.42	33.15	33.40	39,780	+0.47(+1.43%)
Jul 10, 2017	32.79	32.96	32.74	32.93	24,839	+0.32(+0.99%)
Jul 07, 2017	32.69	32.69	32.50	32.60	62,109	+0.04(+0.13%)
Jul 06, 2017	32.77	32.77	32.54	32.56	17,107	-0.33(-1.01%)
Jul 05, 2017	32.78	32.89	32.66	32.89	10,422	+0.03(+0.08%)
Jul 03, 2017	32.92	32.99	32.86	32.87	6,795	+0.18(+0.56%)
Jun 30, 2017	32.77	32.77	32.56	32.68	26,551	+0.21(+0.64%)
Jun 29, 2017	32.71	32.73	32.30	32.47	17,467	-0.40(-1.22%)
Jun 28, 2017	32.67	32.91	32.61	32.87	26,332	+0.31(+0.94%)
Jun 27, 2017	32.82	32.83	32.55	32.57	20,395	-0.38(-1.16%)
Jun 26, 2017	32.96	33.00	32.80	32.95	58,088	+0.31(+0.94%)
Jun 23, 2017	32.56	32.68	32.51	32.65	16,334	+0.06(+0.19%)
Jun 22, 2017	32.58	32.67	32.48	32.59	24,810	+0.16(+0.48%)
Jun 21, 2017	32.39	32.51	32.34	32.43	33,164	+0.07(+0.22%)
Jun 20, 2017	32.60	32.60	32.29	32.36	23,417	-0.35(-1.08%)
Jun 19, 2017	32.55	32.74	32.55	32.71	10,857	+0.43(+1.32%)
Jun 16, 2017	32.30	32.30	32.13	32.29	15,624	+0.11(+0.35%)
Jun 15, 2017	32.18	32.23	32.01	32.17	11,005	-0.35(-1.07%)
Jun 14, 2017	32.77	32.78	32.41	32.52	13,159	-0.10(-0.32%)
Jun 13, 2017	32.70	32.81	32.58	32.63	16,678	+0.08(+0.24%)
Jun 12, 2017	32.58	32.62	32.39	32.55	15,459	-0.23(-0.72%)
Jun 09, 2017	33.19	33.19	32.64	32.78	38,399	-0.40(-1.20%)
Jun 08, 2017	33.18	33.18	32.98	33.18	24,064	+0.38(+1.17%)
Jun 07, 2017	32.82	32.89	32.68	32.80	16,144	+0.03(+0.08%)
Jun 06, 2017	32.64	32.89	32.64	32.77	37,526	+0.17(+0.51%)
Jun 05, 2017	32.67	32.74	32.60	32.61	28,928	-0.10(-0.29%)
Jun 02, 2017	32.76	32.76	32.62	32.70	13,920	-0.02(-0.05%)
Jun 01, 2017	32.61	32.76	32.55	32.72	18,734	+0.26(+0.80%)
May 31, 2017	32.63	32.69	32.42	32.46	62,322	-0.30(-0.90%)
May 30, 2017	32.71	32.78	32.65	32.76	16,510	+0.03(+0.11%)
May 26, 2017	32.63	32.72	32.61	32.72	59,882	+0.16(+0.48%)
May 25, 2017	32.58	32.68	32.49	32.56	21,561	+0.25(+0.78%)
May 24, 2017	32.30	32.42	32.25	32.31	43,239	+0.07(+0.22%)
May 23, 2017	32.34	32.37	32.20	32.24	43,199	-0.06(-0.19%)
May 22, 2017	32.29	32.38	32.22	32.30	84,317	+0.05(+0.16%)
May 19, 2017	32.14	32.35	32.10	32.25	109,142	+0.57(+1.81%)
May 18, 2017	31.44	31.96	31.29	31.68	94,108	-0.92(-2.83%)
May 17, 2017	32.95	32.96	32.57	32.60	166,722	-0.61(-1.83%)
May 16, 2017	33.03	33.21	33.03	33.21	139,167	+0.20(+0.61%)
May 15, 2017	32.88	33.03	32.81	33.01	98,111	+0.29(+0.88%)
May 12, 2017	32.60	32.74	32.60	32.72	24,162	+0.23(+0.70%)
May 11, 2017	32.46	32.49	32.25	32.49	44,672	-0.01(-0.03%)
May 10, 2017	32.33	32.50	32.28	32.50	62,339	+0.49(+1.52%)
May 09, 2017	32.01	32.22	31.96	32.02	5,176,806	+0.30(+0.96%)
May 08, 2017	31.84	31.84	31.67	31.71	44,443	-0.02(-0.05%)
May 05, 2017	31.51	31.73	31.47	31.73	44,070	+0.16(+0.50%)
May 04, 2017	31.79	31.79	31.52	31.57	37,876	-0.41(-1.28%)
May 03, 2017	32.16	32.19	31.97	31.98	51,729	-0.28(-0.86%)
May 02, 2017	32.16	32.29	32.16	32.26	26,771	+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.