Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.80	40.04	39.58	39.87	928,442	+0.06(+0.14%)
Jul 28, 2017	39.90	40.06	39.68	39.82	502,762	-0.16(-0.40%)
Jul 27, 2017	40.05	40.17	39.78	39.98	570,053	-0.11(-0.28%)
Jul 26, 2017	40.04	40.38	39.96	40.09	452,106	+0.05(+0.12%)
Jul 25, 2017	39.76	40.29	39.73	40.04	1,244,418	+0.28(+0.70%)
Jul 24, 2017	39.97	40.05	39.69	39.76	606,735	-0.28(-0.71%)
Jul 21, 2017	39.68	40.05	39.55	40.05	441,190	+0.43(+1.08%)
Jul 20, 2017		39.66	39.15	39.62	567,839	+0.42(+1.07%)
Jul 19, 2017	38.95	39.22	38.79	39.20	1,880,637	+0.25(+0.65%)
Jul 18, 2017	38.92	39.01	38.77	38.95	504,330	+0.02(+0.06%)
Jul 17, 2017	38.67	38.93	38.51	38.93	533,861	+0.26(+0.67%)
Jul 14, 2017	38.79	38.95	38.52	38.66	530,768	+0.16(+0.41%)
Jul 13, 2017	38.66	38.66	38.25	38.51	585,033	-0.14(-0.37%)
Jul 12, 2017	38.50	38.76	38.19	38.65	745,232	+0.63(+1.66%)
Jul 11, 2017	38.10	38.10	37.77	38.02	772,569	-0.02(-0.06%)
Jul 10, 2017	38.23	38.29	38.02	38.04	567,611	-0.09(-0.23%)
Jul 07, 2017	37.96	38.27	37.95	38.13	450,823	+0.14(+0.37%)
Jul 06, 2017	37.85	38.10	37.84	37.99	653,744	+0.05(+0.12%)
Jul 05, 2017	38.33	38.41	37.54	37.94	1,125,614	-0.39(-1.01%)
Jul 03, 2017	38.51	38.74	38.33	38.33	525,239	+0.08(+0.21%)
Jun 30, 2017	38.43	38.73	38.23	38.25	803,280	-0.04(-0.10%)
Jun 29, 2017	38.43	38.64	38.09	38.29	862,333	-0.44(-1.14%)
Jun 28, 2017	39.36	39.46	38.70	38.73	1,024,527	-0.32(-0.83%)
Jun 27, 2017	39.05	39.44	38.93	39.05	768,947	-0.20(-0.50%)
Jun 26, 2017	38.97	39.37	38.89	39.25	579,990	+0.38(+0.98%)
Jun 23, 2017	38.73	39.07	38.71	38.87	1,153,945	-0.02(-0.06%)
Jun 22, 2017	39.42	39.42	38.86	38.89	817,025	-0.40(-1.03%)
Jun 21, 2017	39.72	39.76	39.27	39.30	800,562	-0.44(-1.11%)
Jun 20, 2017	40.37	40.42	39.74	39.74	501,049	-0.72(-1.78%)
Jun 19, 2017	40.66	40.84	40.39	40.46	1,892,455	-0.29(-0.72%)
Jun 16, 2017	40.25	41.02	40.22	40.75	1,794,953	+0.62(+1.54%)
Jun 15, 2017	40.00	40.31	39.79	40.13	1,138,654	-0.16(-0.39%)
Jun 14, 2017	39.87	40.30	39.83	40.29	1,208,877	+0.72(+1.82%)
Jun 13, 2017	39.23	39.68	39.09	39.57	879,409	+0.47(+1.19%)
Jun 12, 2017	39.06	39.25	38.64	39.11	823,754	+0.01(+0.02%)
Jun 09, 2017	39.12	39.25	38.96	39.10	468,486	-0.12(-0.30%)
Jun 08, 2017	39.54	39.57	38.95	39.22	873,325	-0.38(-0.95%)
Jun 07, 2017	39.89	39.89	39.54	39.59	459,067	-0.20(-0.51%)
Jun 06, 2017	40.07	40.27	39.77	39.80	648,905	-0.18(-0.45%)
Jun 05, 2017	40.61	40.61	39.98	39.98	545,339	-0.64(-1.59%)
Jun 02, 2017	40.64	40.88	40.38	40.62	787,503	+0.13(+0.31%)
Jun 01, 2017	40.38	40.66	40.22	40.50	992,471	+0.27(+0.66%)
May 31, 2017	40.19	40.46	39.93	40.23	2,133,513	+0.06(+0.16%)
May 30, 2017	39.56	40.22	39.54	40.17	797,538	+0.53(+1.35%)
May 26, 2017	40.05	40.14	39.50	39.63	597,702	-0.42(-1.04%)
May 25, 2017	39.45	40.14	39.41	40.05	1,232,215	+0.67(+1.70%)
May 24, 2017	38.93	39.41	38.82	39.38	2,395,443	+0.50(+1.27%)
May 23, 2017	38.47	39.08	38.47	38.89	1,225,752	+0.61(+1.58%)
May 22, 2017	37.87	38.37	37.74	38.28	1,183,577	+0.49(+1.29%)
May 19, 2017	37.55	37.91	37.35	37.79	672,906	+0.33(+0.88%)
May 18, 2017	37.44	37.60	36.82	37.46	1,267,592	-0.09(-0.23%)
May 17, 2017	38.00	38.04	37.50	37.55	1,174,991	-0.45(-1.18%)
May 16, 2017	38.50	38.62	37.98	38.00	711,578	-0.50(-1.31%)
May 15, 2017	38.61	38.94	38.46	38.50	846,635	-0.11(-0.29%)
May 12, 2017	38.66	38.70	38.42	38.61	622,134	-0.02(-0.04%)
May 11, 2017	38.57	38.71	38.36	38.63	818,963	-0.06(-0.16%)
May 10, 2017	38.82	39.02	38.56	38.69	1,171,375	-0.04(-0.10%)
May 09, 2017	39.06	39.14	38.57	38.73	1,267,044	-0.32(-0.83%)
May 08, 2017	38.94	39.10	38.75	39.05	808,613	+0.13(+0.34%)
May 05, 2017	38.36	38.93	38.34	38.92	994,040	+0.75(+1.96%)
May 04, 2017	38.20	38.23	37.68	38.17	901,130	-0.04(-0.10%)
May 03, 2017	38.41	38.51	38.21	38.21	946,918	-0.09(-0.25%)
May 02, 2017	38.78	38.86	36.09	38.31	1,463,153	-0.95(-2.42%)

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.