Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.83	37.93	37.52	37.86	8,092,803	+0.08(+0.20%)
Jul 28, 2017	38.16	38.17	37.72	37.78	7,791,278	-0.27(-0.70%)
Jul 27, 2017	37.87	38.06	37.63	38.05	8,789,699	+0.02(+0.05%)
Jul 26, 2017	38.12	38.22	37.89	38.03	5,027,036	-0.02(-0.05%)
Jul 25, 2017	38.06	38.16	37.80	38.05	8,518,305	+0.42(+1.12%)
Jul 24, 2017	37.80	38.04	37.56	37.63	5,937,030	-0.24(-0.64%)
Jul 21, 2017	37.65	37.94	37.60	37.87	8,804,610	+0.19(+0.50%)
Jul 20, 2017	37.98	38.09	37.63	37.68	7,874,253	-0.28(-0.75%)
Jul 19, 2017	37.63	38.00	37.49	37.96	5,564,098	+0.29(+0.78%)
Jul 18, 2017	37.63	37.73	37.47	37.67	4,373,495	+0.09(+0.25%)
Jul 17, 2017	37.54	37.63	37.40	37.57	5,208,277	+0.06(+0.16%)
Jul 14, 2017	37.43	37.57	37.25	37.51	7,084,330	+0.28(+0.76%)
Jul 13, 2017	37.14	37.33	37.00	37.23	5,729,692	+0.04(+0.12%)
Jul 12, 2017	37.25	37.38	37.14	37.19	6,245,221	+0.22(+0.58%)
Jul 11, 2017	37.02	37.14	36.77	36.97	5,681,294	-0.05(-0.14%)
Jul 10, 2017	37.21	37.34	36.98	37.02	5,962,280	-0.15(-0.39%)
Jul 07, 2017		37.30	36.89	37.17	10,633,583	+0.14(+0.37%)
Jul 06, 2017	36.98	37.28	36.93	37.03	8,247,350	-0.05(-0.14%)
Jul 05, 2017	37.11	37.34	36.98	37.08	8,099,210	-0.07(-0.19%)
Jul 03, 2017	37.38	37.48	37.11	37.15	4,935,243	+0.01(+0.02%)
Jun 30, 2017	37.49	37.53	37.12	37.14	6,732,994	+0.06(+0.16%)
Jun 29, 2017	37.75	37.89	36.91	37.08	7,361,738	-0.79(-2.09%)
Jun 28, 2017	37.89	38.24	37.83	37.87	10,310,645	+0.22(+0.59%)
Jun 27, 2017	38.53	38.53	37.63	37.65	12,675,559	-0.80(-2.07%)
Jun 26, 2017	38.62	38.81	38.44	38.45	6,167,226	+0.00(+0.00%)
Jun 23, 2017				38.45	9,641,732	+0.04(+0.11%)
Jun 22, 2017	38.52	38.71	38.33	38.40	5,845,527	-0.11(-0.29%)
Jun 21, 2017	38.73	38.81	38.48	38.52	8,280,048	-0.04(-0.11%)
Jun 20, 2017	38.94	39.06	38.55	38.56	8,357,887	-0.39(-0.99%)
Jun 19, 2017	38.85	38.96	38.50	38.94	5,921,875	+0.25(+0.64%)
Jun 16, 2017	38.88	39.13	38.30	38.70	18,014,690	-0.59(-1.50%)
Jun 15, 2017	39.06	39.32	38.77	39.29	7,321,910	+0.13(+0.33%)
Jun 14, 2017	38.89	39.48	38.89	39.16	8,316,645	+0.08(+0.20%)
Jun 13, 2017	38.78	39.23	38.62	39.08	8,791,525	+0.23(+0.60%)
Jun 12, 2017	38.88	39.31	38.58	38.85	15,144,910	-0.21(-0.55%)
Jun 09, 2017	39.83	39.83	38.90	39.06	12,549,315	-0.66(-1.66%)
Jun 08, 2017	39.86	40.05	39.68	39.72	11,098,567	-0.32(-0.79%)
Jun 07, 2017	40.40	40.40	40.00	40.04	5,730,135	-0.04(-0.11%)
Jun 06, 2017	40.24	40.41	40.03	40.08	6,127,425	-0.16(-0.40%)
Jun 05, 2017	40.37	40.42	40.08	40.25	7,406,231	-0.16(-0.40%)
Jun 02, 2017	40.36	40.44	40.04	40.41	6,875,183	+0.21(+0.51%)
Jun 01, 2017	39.95	40.21	39.75	40.20	6,620,704	+0.31(+0.77%)
May 31, 2017	39.69	40.04	39.55	39.89	7,055,109	+0.20(+0.50%)
May 30, 2017	39.77	39.77	39.51	39.70	6,559,878	-0.07(-0.17%)
May 26, 2017	39.99	40.10	39.73	39.77	7,953,470	-0.08(-0.19%)
May 25, 2017	39.59	39.92	39.46	39.84	5,381,279	+0.36(+0.91%)
May 24, 2017	39.50	39.54	39.30	39.48	6,578,271	+0.05(+0.13%)
May 23, 2017	39.46	39.83	39.36	39.43	7,345,113	-0.05(-0.13%)
May 22, 2017	39.09	39.67	39.01	39.48	7,862,144	+0.33(+0.83%)
May 19, 2017	38.53	39.21	38.42	39.16	8,058,656	+0.63(+1.62%)
May 18, 2017	38.32	38.73	38.19	38.53	7,346,907	+0.12(+0.31%)
May 17, 2017	39.00	39.04	38.39	38.41	11,129,204	-0.56(-1.43%)
May 16, 2017	39.22	39.29	38.81	38.97	11,878,615	-0.26(-0.65%)
May 15, 2017	38.63	39.30	38.42	39.23	12,846,849	+0.80(+2.09%)
May 12, 2017	38.18	38.51	37.89	38.42	8,667,454	+0.18(+0.47%)
May 11, 2017	38.47	38.47	37.88	38.24	6,309,653	+0.35(+0.93%)
May 10, 2017	37.94	38.10	37.64	37.89	6,749,386	-0.04(-0.11%)
May 09, 2017	38.13	38.23	37.85	37.93	6,756,141	-0.25(-0.65%)
May 08, 2017	38.34	38.54	38.07	38.18	8,914,016	-0.21(-0.54%)
May 05, 2017	38.69	38.87	38.20	38.39	8,501,344	-0.19(-0.49%)
May 04, 2017	38.75	39.15	38.37	38.58	12,340,090	+0.02(+0.04%)
May 03, 2017	38.53	39.29	38.38	38.56	14,499,701	+1.10(+2.95%)
May 02, 2017	37.87	37.88	37.21	37.45	15,295,187	-0.27(-0.73%)

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.