Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.11	39.45	38.83	39.32	1,234,598	+0.37(+0.96%)
Jul 28, 2017	38.06	39.26	38.06	38.95	1,345,652	+0.87(+2.28%)
Jul 27, 2017	38.43	38.55	37.81	38.08	1,959,333	-0.36(-0.95%)
Jul 26, 2017	40.64	41.15	38.40	38.44	2,888,460	-3.09(-7.45%)
Jul 25, 2017	41.35	41.56	40.84	41.54	1,632,657	+0.55(+1.34%)
Jul 24, 2017	42.13	42.28	40.70	40.99	1,743,415	-1.09(-2.58%)
Jul 21, 2017	42.21	42.54	41.99	42.08	650,171	-0.21(-0.49%)
Jul 20, 2017	42.09	42.40	41.93	42.29	657,372	+0.18(+0.43%)
Jul 19, 2017	42.05	42.29	41.88	42.10	635,963	+0.10(+0.25%)
Jul 18, 2017	42.06	42.45	41.61	42.00	995,934	-0.23(-0.56%)
Jul 17, 2017	42.53	42.59	42.22	42.23	743,133	-0.39(-0.92%)
Jul 14, 2017	42.53	42.77	42.37	42.62	686,729	+0.09(+0.20%)
Jul 13, 2017	42.81	42.81	42.36	42.54	695,467	-0.18(-0.43%)
Jul 12, 2017	42.42	42.83	42.37	42.72	668,319	+0.65(+1.55%)
Jul 11, 2017	42.91	42.91	41.99	42.07	828,397	-0.85(-1.98%)
Jul 10, 2017	42.56	43.08	42.22	42.92	1,003,093	+0.19(+0.45%)
Jul 07, 2017	41.92	43.02	41.85	42.73	1,155,622	+1.04(+2.50%)
Jul 06, 2017	42.00	42.22	41.67	41.69	1,205,831	-0.69(-1.62%)
Jul 05, 2017	42.22	42.60	42.10	42.37	927,583	+0.04(+0.10%)
Jul 03, 2017	41.89	42.62	41.76	42.33	409,530	+0.68(+1.63%)
Jun 30, 2017	41.65	41.90	41.45	41.65	838,823	+0.14(+0.33%)
Jun 29, 2017	42.03	42.06	40.96	41.51	845,826	-0.30(-0.73%)
Jun 28, 2017	41.54	41.98	41.13	41.82	1,309,058	+0.51(+1.24%)
Jun 27, 2017	41.43	41.60	41.11	41.30	672,308	-0.14(-0.34%)
Jun 26, 2017	41.40	41.56	41.23	41.44	693,077	+0.20(+0.48%)
Jun 23, 2017	41.32	41.43	41.05	41.24	1,324,798	+0.03(+0.06%)
Jun 22, 2017	41.42	41.42	40.83	41.22	1,138,321	-0.17(-0.42%)
Jun 21, 2017	42.17	42.23	41.23	41.39	925,859	-0.63(-1.51%)
Jun 20, 2017	42.44	42.56	41.98	42.02	689,880	-0.55(-1.29%)
Jun 19, 2017	41.58	42.60	41.48	42.57	854,345	+1.08(+2.60%)
Jun 16, 2017	41.78	41.99	41.39	41.49	2,225,290	-0.30(-0.71%)
Jun 15, 2017	41.27	41.85	41.03	41.79	909,590	+0.20(+0.48%)
Jun 14, 2017	40.55	41.69	40.37	41.59	1,152,779	+0.88(+2.16%)
Jun 13, 2017	40.85	41.34	40.57	40.71	912,098	-0.14(-0.34%)
Jun 12, 2017	41.10	41.34	40.59	40.85	894,648	-0.21(-0.51%)
Jun 09, 2017	40.60	41.19	40.41	41.06	627,840	+0.51(+1.26%)
Jun 08, 2017		41.00	40.00	40.55	1,030,212	+0.54(+1.35%)
Jun 07, 2017	40.35	40.52	39.90	40.01	783,862	-0.22(-0.54%)
Jun 06, 2017	40.17	40.47	39.90	40.23	704,442	-0.19(-0.47%)
Jun 05, 2017	41.20	41.31	40.40	40.42	891,234	-0.72(-1.75%)
Jun 02, 2017	41.15	41.45	40.70	41.14	1,249,283	-0.11(-0.27%)
Jun 01, 2017	40.40	41.32	40.30	41.25	1,246,029	+0.85(+2.11%)
May 31, 2017	40.18	40.46	39.67	40.40	1,395,279	+0.39(+0.98%)
May 30, 2017	39.72	40.12	39.44	40.01	819,138	+0.12(+0.31%)
May 26, 2017	40.10	40.19	39.69	39.89	547,707	-0.21(-0.52%)
May 25, 2017	40.03	40.28	39.97	40.10	933,680	+0.28(+0.70%)
May 24, 2017	40.40	40.40	39.67	39.82	783,000	-0.36(-0.89%)
May 23, 2017	40.37	40.64	39.99	40.17	628,559	-0.04(-0.11%)
May 22, 2017	39.98	40.51	39.95	40.22	940,757	+0.27(+0.67%)
May 19, 2017	39.83	40.18	39.40	39.95	1,297,272	+0.12(+0.30%)
May 18, 2017	39.40	40.05	39.04	39.83	1,526,858	+0.44(+1.12%)
May 17, 2017	41.11	40.62	39.36	39.39	1,993,055	-1.72(-4.19%)
May 16, 2017	40.99	41.15	40.61	41.11	1,043,602	+0.06(+0.15%)
May 15, 2017	40.81	41.21	40.81	41.05	583,991	+0.19(+0.47%)
May 12, 2017	40.98	41.04	40.62	40.86	946,554	-0.22(-0.55%)
May 11, 2017	41.64	41.74	41.02	41.08	961,234	-0.76(-1.82%)
May 10, 2017	41.27	42.04	41.21	41.84	1,385,808	+0.41(+0.98%)
May 09, 2017	40.87	41.57	40.68	41.44	1,036,773	+0.57(+1.40%)
May 08, 2017	40.59	41.04	40.47	40.87	2,124,400	+0.31(+0.77%)
May 05, 2017	40.49	40.69	40.04	40.55	927,572	+0.09(+0.21%)
May 04, 2017	40.74	40.94	40.15	40.47	1,428,282	-0.03(-0.06%)
May 03, 2017	40.70	40.73	40.06	40.49	1,569,065	-0.42(-1.04%)
May 02, 2017	40.30	41.22	40.20	40.92	1,246,323	+0.77(+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.