Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.83	39.98	39.50	39.52	1,220,335	-0.50(-1.26%)
Jul 28, 2017	40.41	40.63	39.89	40.02	1,094,505	-0.48(-1.19%)
Jul 27, 2017	39.45	40.54	39.34	40.50	1,545,582	+1.31(+3.35%)
Jul 26, 2017	39.22	39.28	38.80	39.19	1,001,457	+0.13(+0.33%)
Jul 25, 2017	38.63	39.10	38.26	39.06	1,272,777	+0.68(+1.77%)
Jul 24, 2017	38.40	38.57	38.08	38.38	593,735	-0.22(-0.58%)
Jul 21, 2017	38.48	38.68	38.21	38.61	706,860	+0.10(+0.27%)
Jul 20, 2017	38.48	38.67	38.30	38.50	751,750	-0.03(-0.08%)
Jul 19, 2017	38.44	38.54	38.08	38.54	858,797	+0.02(+0.04%)
Jul 18, 2017	38.19	38.70	38.01	38.52	800,021	+0.41(+1.07%)
Jul 17, 2017	37.91	38.35	37.83	38.11	988,587	+0.20(+0.53%)
Jul 14, 2017	38.08	38.38	37.81	37.91	1,004,536	+0.10(+0.25%)
Jul 13, 2017	38.10	38.22	37.71	37.82	1,038,222	-0.34(-0.88%)
Jul 12, 2017	38.20	38.54	38.05	38.15	983,516	+0.26(+0.70%)
Jul 11, 2017	37.72	38.09	37.72	37.89	680,648	+0.01(+0.02%)
Jul 10, 2017	38.46	38.58	37.86	37.88	1,144,651	-0.66(-1.70%)
Jul 07, 2017	38.62	38.97	38.46	38.54	783,012	-0.13(-0.33%)
Jul 06, 2017	38.39	38.83	38.38	38.66	1,412,022	+0.10(+0.27%)
Jul 05, 2017	38.58	38.82	38.31	38.56	1,146,692	-0.02(-0.06%)
Jul 03, 2017	39.02	39.18	38.57	38.58	583,715	-0.30(-0.76%)
Jun 30, 2017	39.06	39.41	38.87	38.88	805,038	-0.12(-0.31%)
Jun 29, 2017	39.22	39.39	38.56	39.00	1,093,350	-0.38(-0.95%)
Jun 28, 2017	39.20	39.66	38.97	39.38	1,038,936	+0.51(+1.32%)
Jun 27, 2017	39.25	39.33	38.72	38.86	907,511	-0.26(-0.65%)
Jun 26, 2017	39.10	39.40	38.69	39.12	771,446	-0.01(-0.02%)
Jun 23, 2017	38.87	39.31	38.73	39.13	1,020,947	+0.14(+0.35%)
Jun 22, 2017	39.20	39.26	38.67	38.99	663,005	-0.07(-0.18%)
Jun 21, 2017	39.56	39.66	39.04	39.06	804,033	-0.44(-1.11%)
Jun 20, 2017	39.55	39.79	39.34	39.50	892,863	-0.11(-0.28%)
Jun 19, 2017	39.21	39.81	39.20	39.62	990,652	+0.04(+0.10%)
Jun 16, 2017	39.74	39.79	39.34	39.58	1,370,851	-0.22(-0.54%)
Jun 15, 2017	39.41	39.82	39.36	39.79	657,495	+0.32(+0.81%)
Jun 14, 2017	39.54	39.90	39.26	39.47	946,631	+0.08(+0.20%)
Jun 13, 2017	39.46	39.82	39.17	39.39	1,086,236	-0.03(-0.08%)
Jun 12, 2017	39.44	39.46	38.98	39.42	924,105	+0.10(+0.24%)
Jun 09, 2017	39.52	39.70	39.12	39.33	1,637,422	-0.07(-0.18%)
Jun 08, 2017		40.34	39.25	39.40	3,113,578	-1.16(-2.86%)
Jun 07, 2017	41.60	41.81	40.10	40.56	2,250,843	-1.30(-3.10%)
Jun 06, 2017	41.80	42.17	41.55	41.86	1,363,510	-0.01(-0.02%)
Jun 05, 2017	42.14	42.14	41.51	41.86	1,466,393	-0.17(-0.40%)
Jun 02, 2017	42.38	42.57	41.81	42.03	1,554,186	-0.20(-0.47%)
Jun 01, 2017	41.59	42.23	41.15	42.23	1,703,186	+0.67(+1.62%)
May 31, 2017	41.38	41.59	41.06	41.56	1,914,176	+0.39(+0.95%)
May 30, 2017	41.38	41.54	40.88	41.17	1,053,385	-0.22(-0.52%)
May 26, 2017	41.31	41.49	41.09	41.38	1,313,321	+0.10(+0.25%)
May 25, 2017	43.01	43.07	40.91	41.28	3,370,346	-2.19(-5.04%)
May 24, 2017	42.40	43.54	42.04	43.47	3,773,715	+0.77(+1.80%)
May 23, 2017	45.50	47.77	42.32	42.70	9,298,962	-2.83(-6.22%)
May 22, 2017	42.22	46.41	42.00	45.54	4,768,425	+3.19(+7.54%)
May 19, 2017	42.15	42.63	42.03	42.34	1,323,017	+0.28(+0.67%)
May 18, 2017	41.73	42.51	41.48	42.06	2,571,566	+0.24(+0.57%)
May 17, 2017	40.37	42.20	40.35	41.82	2,518,903	+1.46(+3.61%)
May 16, 2017	39.65	40.38	39.65	40.37	1,393,931	+0.79(+2.00%)
May 15, 2017	39.52	39.59	39.37	39.58	691,792	+0.22(+0.55%)
May 12, 2017	39.62	39.62	39.32	39.36	685,763	-0.33(-0.83%)
May 11, 2017	39.32	39.70	39.07	39.69	897,201	+0.29(+0.73%)
May 10, 2017	39.58	39.59	39.32	39.40	854,080	-0.13(-0.32%)
May 09, 2017	39.52	39.66	39.40	39.53	1,277,790	+0.02(+0.04%)
May 08, 2017	39.19	39.53	38.98	39.51	1,363,093	+0.30(+0.78%)
May 05, 2017	38.81	39.21	38.78	39.21	1,211,241	+0.49(+1.26%)
May 04, 2017	38.14	38.75	37.96	38.72	1,154,081	+0.81(+2.13%)
May 03, 2017	38.00	38.16	37.81	37.91	668,885	-0.09(-0.23%)
May 02, 2017	38.01	38.04	37.88	38.00	599,326	+0.11(+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.