Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.81	39.15	38.53	39.02	1,244,206	+0.37(+0.96%)
Jul 28, 2017	37.77	38.95	37.77	38.65	1,356,123	+0.86(+2.28%)
Jul 27, 2017	38.13	38.25	37.51	37.79	1,974,580	-0.36(-0.95%)
Jul 26, 2017	40.33	40.83	38.10	38.15	2,910,937	-3.07(-7.45%)
Jul 25, 2017	41.03	41.24	40.53	41.22	1,645,362	+0.54(+1.34%)
Jul 24, 2017	41.80	41.95	40.38	40.67	1,756,981	-1.08(-2.58%)
Jul 21, 2017	41.88	42.21	41.67	41.75	655,230	-0.21(-0.49%)
Jul 20, 2017	41.77	42.07	41.61	41.96	662,488	+0.18(+0.43%)
Jul 19, 2017	41.73	41.97	41.55	41.78	640,912	+0.10(+0.25%)
Jul 18, 2017	41.73	42.12	41.29	41.67	1,003,684	-0.23(-0.56%)
Jul 17, 2017	42.20	42.26	41.89	41.91	748,916	-0.39(-0.92%)
Jul 14, 2017	42.20	42.44	42.05	42.30	692,073	+0.09(+0.20%)
Jul 13, 2017	42.48	42.48	42.03	42.21	700,879	-0.18(-0.43%)
Jul 12, 2017	42.10	42.50	42.05	42.39	673,520	+0.65(+1.55%)
Jul 11, 2017	42.58	42.58	41.67	41.74	834,843	-0.84(-1.98%)
Jul 10, 2017	42.24	42.74	41.89	42.59	1,010,899	+0.19(+0.45%)
Jul 07, 2017	41.60	42.68	41.53	42.40	1,164,614	+1.03(+2.50%)
Jul 06, 2017	41.67	41.90	41.35	41.36	1,215,214	-0.68(-1.62%)
Jul 05, 2017	41.90	42.27	41.78	42.05	934,801	+0.04(+0.10%)
Jul 03, 2017	41.56	42.30	41.44	42.00	412,717	+0.67(+1.63%)
Jun 30, 2017	41.33	41.58	41.13	41.33	845,350	+0.14(+0.34%)
Jun 29, 2017	41.71	41.73	40.64	41.19	852,408	-0.30(-0.73%)
Jun 28, 2017	41.22	41.66	40.81	41.49	1,319,245	+0.51(+1.24%)
Jun 27, 2017	41.11	41.28	40.80	40.98	677,540	-0.14(-0.34%)
Jun 26, 2017	41.08	41.24	40.92	41.12	698,470	+0.20(+0.48%)
Jun 23, 2017	41.00	41.11	40.73	40.92	1,335,107	+0.03(+0.06%)
Jun 22, 2017	41.10	41.10	40.52	40.90	1,147,179	-0.17(-0.42%)
Jun 21, 2017	41.85	41.91	40.92	41.07	933,064	-0.63(-1.51%)
Jun 20, 2017	42.11	42.23	41.65	41.70	695,248	-0.54(-1.29%)
Jun 19, 2017	41.26	42.28	41.16	42.24	860,994	+1.07(+2.60%)
Jun 16, 2017	41.46	41.67	41.07	41.17	2,242,607	-0.29(-0.71%)
Jun 15, 2017	40.95	41.53	40.71	41.47	916,668	+0.20(+0.48%)
Jun 14, 2017	40.23	41.37	40.05	41.27	1,161,750	+0.87(+2.16%)
Jun 13, 2017	40.54	41.02	40.26	40.40	919,195	-0.14(-0.34%)
Jun 12, 2017	40.79	41.02	40.27	40.54	901,610	-0.21(-0.51%)
Jun 09, 2017	40.29	40.87	40.10	40.74	632,725	+0.51(+1.26%)
Jun 08, 2017		40.68	39.69	40.23	1,038,229	+0.53(+1.35%)
Jun 07, 2017	40.04	40.20	39.59	39.70	789,962	-0.22(-0.54%)
Jun 06, 2017	39.86	40.16	39.59	39.92	709,924	-0.19(-0.47%)
Jun 05, 2017	40.88	40.99	40.09	40.11	898,169	-0.72(-1.75%)
Jun 02, 2017	40.83	41.13	40.39	40.82	1,259,004	-0.11(-0.27%)
Jun 01, 2017	40.09	41.00	39.99	40.93	1,255,725	+0.84(+2.11%)
May 31, 2017	39.87	40.15	39.36	40.09	1,406,137	+0.39(+0.98%)
May 30, 2017	39.42	39.81	39.14	39.70	825,513	+0.12(+0.31%)
May 26, 2017	39.79	39.88	39.39	39.58	551,969	-0.21(-0.52%)
May 25, 2017	39.72	39.97	39.66	39.79	940,945	+0.28(+0.70%)
May 24, 2017	40.09	40.09	39.36	39.51	789,093	-0.35(-0.89%)
May 23, 2017	40.06	40.33	39.68	39.86	633,450	-0.04(-0.11%)
May 22, 2017	39.67	40.20	39.64	39.91	948,077	+0.27(+0.67%)
May 19, 2017	39.52	39.87	39.10	39.64	1,307,367	+0.12(+0.30%)
May 18, 2017	39.09	39.74	38.74	39.52	1,538,739	+0.44(+1.12%)
May 17, 2017	40.79	40.30	39.06	39.08	2,008,565	-1.71(-4.19%)
May 16, 2017	40.67	40.83	40.29	40.79	1,051,723	+0.06(+0.15%)
May 15, 2017	40.50	40.89	40.50	40.73	588,535	+0.19(+0.47%)
May 12, 2017	40.66	40.72	40.30	40.54	953,920	-0.22(-0.55%)
May 11, 2017	41.32	41.42	40.70	40.76	968,714	-0.75(-1.82%)
May 10, 2017	40.95	41.72	40.89	41.52	1,396,592	+0.40(+0.98%)
May 09, 2017	40.55	41.25	40.37	41.12	1,044,841	+0.57(+1.40%)
May 08, 2017	40.28	40.72	40.16	40.55	2,140,931	+0.31(+0.77%)
May 05, 2017	40.18	40.38	39.74	40.24	934,790	+0.09(+0.21%)
May 04, 2017	40.43	40.62	39.84	40.16	1,439,396	-0.03(-0.06%)
May 03, 2017	40.39	40.42	39.75	40.18	1,581,275	-0.42(-1.04%)
May 02, 2017	39.99	40.90	39.89	40.60	1,256,021	+0.76(+1.92%)

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.