Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.53	37.53	36.96	37.19	25,289	-0.67(-1.78%)
Jul 28, 2017	38.04	38.04	37.64	37.86	12,952	-0.35(-0.92%)
Jul 27, 2017	37.95	38.47	37.88	38.22	23,762	+0.15(+0.38%)
Jul 26, 2017	37.58	38.07	37.54	38.07	26,149	+0.63(+1.69%)
Jul 25, 2017	37.91	38.19	37.44	37.44	18,749	-1.07(-2.79%)
Jul 24, 2017	38.83	38.88	38.48	38.51	17,113	-0.98(-2.47%)
Jul 21, 2017	39.07	39.50	39.01	39.48	9,185	-0.31(-0.78%)
Jul 20, 2017	39.96	39.96	39.80	39.80	9,553	-0.99(-2.42%)
Jul 19, 2017	40.19	41.35	40.19	40.78	17,181	+1.06(+2.68%)
Jul 18, 2017	39.56	39.74	39.48	39.72	11,555	+0.45(+1.14%)
Jul 17, 2017	39.02	39.36	39.02	39.27	7,105	+0.54(+1.38%)
Jul 14, 2017	38.57	38.92	38.47	38.73	12,136	+0.13(+0.33%)
Jul 13, 2017	38.67	38.67	38.47	38.61	7,997	-0.41(-1.05%)
Jul 12, 2017	38.70	39.02	38.67	39.02	8,623	+0.25(+0.65%)
Jul 11, 2017	38.96	38.96	38.64	38.76	13,350	-0.21(-0.55%)
Jul 10, 2017	39.07	39.07	38.68	38.98	12,650	-0.59(-1.50%)
Jul 07, 2017	39.09	39.59	39.07	39.57	12,639	+0.73(+1.88%)
Jul 06, 2017	38.61	38.87	38.21	38.84	35,709	-0.97(-2.43%)
Jul 05, 2017	39.15	39.84	39.13	39.81	9,730	-0.25(-0.63%)
Jul 03, 2017	40.19	40.19	39.75	40.06	10,089	-0.32(-0.80%)
Jun 30, 2017	40.62	40.62	40.23	40.38	10,448	+0.49(+1.22%)
Jun 29, 2017	39.94	40.23	39.51	39.89	15,976	+0.14(+0.35%)
Jun 28, 2017	39.82	39.82	39.53	39.75	13,270	-0.10(-0.24%)
Jun 27, 2017	40.08	40.08	39.77	39.85	15,386	-0.58(-1.45%)
Jun 26, 2017	41.39	41.54	40.37	40.44	26,043	+0.81(+2.06%)
Jun 23, 2017	39.81	39.81	39.57	39.62	14,156	+0.08(+0.19%)
Jun 22, 2017	39.62	39.81	39.38	39.54	8,991	-0.32(-0.79%)
Jun 21, 2017	39.94	39.94	39.68	39.86	13,172	+0.66(+1.69%)
Jun 20, 2017	39.37	39.43	39.17	39.20	14,272	-0.49(-1.23%)
Jun 19, 2017	39.45	39.75	39.36	39.69	14,456	+0.33(+0.83%)
Jun 16, 2017	39.32	39.53	39.10	39.36	44,603	+0.80(+2.06%)
Jun 15, 2017	38.55	38.63	38.32	38.57	19,923	-0.61(-1.57%)
Jun 14, 2017	39.17	39.29	39.03	39.18	19,627	+0.65(+1.69%)
Jun 13, 2017	38.63	38.74	38.52	38.53	14,995	-0.69(-1.76%)
Jun 12, 2017	39.24	39.27	38.95	39.22	10,754	+0.10(+0.24%)
Jun 09, 2017	38.94	39.39	38.94	39.12	17,037	+0.32(+0.81%)
Jun 08, 2017	38.83	38.83	38.62	38.81	18,887	+0.42(+1.10%)
Jun 07, 2017	38.13	38.45	38.09	38.38	33,394	-0.44(-1.14%)
Jun 06, 2017	38.57	38.83	38.53	38.83	16,576	+1.16(+3.08%)
Jun 05, 2017	37.69	37.82	37.65	37.67	15,212	-0.28(-0.73%)
Jun 02, 2017	37.91	38.05	37.83	37.94	25,291	-0.68(-1.76%)
Jun 01, 2017	38.33	38.79	38.32	38.62	40,671	+1.88(+5.11%)
May 31, 2017	36.70	36.90	36.59	36.75	11,361	-0.15(-0.42%)
May 30, 2017	36.68	36.94	36.67	36.90	28,462	+1.28(+3.60%)
May 26, 2017	35.50	35.62	35.41	35.62	16,537	+1.06(+3.08%)
May 25, 2017	34.25	34.61	34.21	34.55	27,299	+0.80(+2.39%)
May 24, 2017	33.66	33.76	33.62	33.75	5,453	+0.05(+0.14%)
May 23, 2017	33.86	33.86	33.64	33.70	13,806	-0.45(-1.32%)
May 22, 2017	34.18	34.45	34.15	34.15	3,828	+0.12(+0.37%)
May 19, 2017	33.79	34.11	33.75	34.02	26,022	-0.09(-0.25%)
May 18, 2017	33.65	34.11	33.54	34.11	19,562	+0.28(+0.82%)
May 17, 2017	33.86	33.95	33.62	33.83	21,764	-0.04(-0.11%)
May 16, 2017	33.79	33.89	33.67	33.87	13,865	+0.30(+0.88%)
May 15, 2017	33.56	33.69	33.47	33.57	15,746	+0.26(+0.78%)
May 12, 2017	33.33	33.51	33.16	33.32	17,504	-0.10(-0.29%)
May 11, 2017	33.39	33.41	33.09	33.41	15,405	-0.04(-0.11%)
May 10, 2017	33.54	33.54	33.44	33.45	10,636	-0.17(-0.51%)
May 09, 2017	33.37	33.73	33.37	33.62	26,683	+1.46(+4.53%)
May 08, 2017	32.25	32.25	32.06	32.17	7,030	-0.14(-0.45%)
May 05, 2017	32.54	32.54	32.03	32.31	10,323	-0.23(-0.71%)
May 04, 2017	32.32	32.88	32.28	32.54	23,329	+0.31(+0.95%)
May 03, 2017	32.24	32.47	32.23	32.23	5,802	-0.10(-0.30%)
May 02, 2017	32.12	32.35	32.12	32.33	18,414	+0.59(+1.87%)

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.