Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.84	37.91	37.25	37.50	9,262,019	-0.43(-1.14%)
Jul 28, 2017	37.79	38.88	37.74	37.93	10,067,398	-0.14(-0.37%)
Jul 27, 2017	38.44	39.22	37.59	38.07	11,829,227	-0.20(-0.53%)
Jul 26, 2017	38.03	38.68	37.39	38.28	12,728,397	+0.56(+1.48%)
Jul 25, 2017	37.90	38.62	37.71	37.72	15,666,886	+0.16(+0.42%)
Jul 24, 2017	39.81	40.03	37.13	37.56	25,343,340	-1.65(-4.21%)
Jul 21, 2017	40.08	40.30	38.98	39.21	13,376,157	-0.88(-2.20%)
Jul 20, 2017	40.55	40.70	39.81	40.10	11,987,021	-0.18(-0.44%)
Jul 19, 2017	38.85	40.49	38.81	40.27	13,639,290	+1.40(+3.59%)
Jul 18, 2017	39.24	39.24	38.57	38.88	9,260,199	-0.10(-0.25%)
Jul 17, 2017	39.01	39.34	38.88	38.98	7,786,915	-0.10(-0.25%)
Jul 14, 2017	38.79	39.25	38.73	39.07	8,993,772	+0.40(+1.03%)
Jul 13, 2017	37.73	38.75	37.70	38.68	9,817,580	+0.87(+2.31%)
Jul 12, 2017	38.45	38.60	37.64	37.80	6,442,110	+0.06(+0.16%)
Jul 11, 2017	37.42	38.15	37.28	37.74	6,112,370	+0.34(+0.92%)
Jul 10, 2017	36.68	37.56	36.61	37.39	6,939,362	+0.48(+1.29%)
Jul 07, 2017	36.98	37.06	36.25	36.92	11,535,943	-0.21(-0.57%)
Jul 06, 2017	38.08	38.37	36.99	37.13	10,568,832	-0.74(-1.96%)
Jul 05, 2017	38.94	38.94	37.58	37.87	10,724,140	-0.76(-1.97%)
Jul 03, 2017	37.94	38.89	37.76	38.63	6,512,862	+0.89(+2.36%)
Jun 30, 2017	37.82	38.05	37.38	37.74	8,104,084	+0.26(+0.68%)
Jun 29, 2017	37.29	37.97	37.26	37.48	8,917,818	+0.36(+0.98%)
Jun 28, 2017	36.76	37.47	36.70	37.12	9,429,353	+0.42(+1.16%)
Jun 27, 2017	36.96	37.38	36.64	36.70	8,196,374	-0.15(-0.41%)
Jun 26, 2017	36.97	37.11	36.65	36.85	6,243,940	+0.18(+0.48%)
Jun 23, 2017	37.02	37.13	36.55	36.67	22,054,728	-0.35(-0.95%)
Jun 22, 2017	37.33	37.61	37.02	37.02	13,446,346	-0.29(-0.78%)
Jun 21, 2017	38.13	38.18	37.07	37.31	20,936,648	-1.03(-2.70%)
Jun 20, 2017	38.25	38.49	37.50	38.35	12,717,946	-0.50(-1.30%)
Jun 19, 2017	39.14	39.25	38.54	38.85	9,748,535	-0.27(-0.68%)
Jun 16, 2017	39.21	39.21	38.64	39.12	12,196,494	+0.17(+0.43%)
Jun 15, 2017	39.23	39.51	38.75	38.95	10,004,282	-0.66(-1.67%)
Jun 14, 2017	40.37	40.37	39.05	39.61	15,542,153	-0.89(-2.20%)
Jun 13, 2017	39.74	40.80	39.59	40.50	13,823,177	+0.81(+2.05%)
Jun 12, 2017	40.11	40.32	39.47	39.69	10,855,113	+0.06(+0.16%)
Jun 09, 2017	39.08	39.99	39.04	39.63	12,889,736	+0.64(+1.63%)
Jun 08, 2017		39.41	38.79	38.99	11,729,112	-0.24(-0.61%)
Jun 07, 2017	40.39	40.65	38.89	39.23	18,536,580	-1.41(-3.48%)
Jun 06, 2017	40.02	40.84	39.74	40.65	10,576,043	+0.60(+1.50%)
Jun 05, 2017	39.56	40.24	39.56	40.04	6,699,916	+0.18(+0.44%)
Jun 02, 2017	39.68	40.04	39.27	39.87	10,905,994	-0.17(-0.42%)
Jun 01, 2017	39.87	40.38	39.45	40.04	10,302,547	+0.26(+0.66%)
May 31, 2017	39.30	40.12	38.96	39.77	11,292,310	+0.04(+0.09%)
May 30, 2017	39.92	39.98	39.56	39.74	9,630,604	-0.54(-1.33%)
May 26, 2017	39.98	40.52	39.82	40.27	11,292,935	+0.31(+0.77%)
May 25, 2017	41.88	42.53	39.60	39.96	20,950,532	-2.02(-4.82%)
May 24, 2017	41.87	42.35	41.65	41.99	11,778,264	+0.10(+0.23%)
May 23, 2017	41.42	42.12	41.08	41.89	13,450,339	+0.42(+1.02%)
May 22, 2017	42.22	42.40	41.24	41.47	10,788,412	-0.58(-1.38%)
May 19, 2017	41.62	42.28	41.40	42.05	15,117,331	+1.06(+2.58%)
May 18, 2017	40.53	41.25	40.19	40.99	10,308,404	+0.21(+0.52%)
May 17, 2017	41.17	41.46	40.67	40.78	9,163,307	-0.39(-0.94%)
May 16, 2017	41.27	41.29	40.67	41.17	10,069,954	+0.24(+0.58%)
May 15, 2017	40.66	41.46	40.46	40.93	14,317,556	+1.21(+3.04%)
May 12, 2017	40.24	40.24	39.58	39.73	10,191,389	-0.41(-1.03%)
May 11, 2017	40.81	40.81	40.10	40.14	9,024,242	-0.18(-0.44%)
May 10, 2017	40.04	40.77	39.98	40.32	11,420,946	+0.69(+1.73%)
May 09, 2017	39.93	40.05	39.43	39.63	9,605,350	-0.29(-0.73%)
May 08, 2017	40.18	40.42	39.85	39.92	9,411,641	-0.19(-0.48%)
May 05, 2017	39.25	40.23	39.19	40.11	13,529,403	+0.86(+2.20%)
May 04, 2017	39.34	39.42	38.46	39.25	15,644,641	-0.57(-1.44%)
May 03, 2017	39.71	40.09	39.52	39.82	8,250,677	-0.04(-0.11%)
May 02, 2017	40.33	40.55	39.68	39.87	8,794,236	-0.41(-1.03%)

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.