Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.00	40.02	39.87	40.02	24,023	+0.20(+0.51%)
Jul 28, 2017	39.58	39.82	39.58	39.82	25,341	+0.32(+0.81%)
Jul 27, 2017	39.68	39.73	39.34	39.50	35,552	+0.05(+0.12%)
Jul 26, 2017	39.17	39.45	38.90	39.45	44,621	+0.29(+0.75%)
Jul 25, 2017	39.20	39.23	39.14	39.15	38,437	-0.55(-1.39%)
Jul 24, 2017	39.64	39.73	39.44	39.71	25,351	-0.29(-0.73%)
Jul 21, 2017	39.95	40.03	39.76	40.00	32,613	+0.57(+1.44%)
Jul 20, 2017	39.53	39.53	39.32	39.43	19,741	-0.33(-0.83%)
Jul 19, 2017	39.99	40.00	39.74	39.76	55,241	-1.16(-2.83%)
Jul 18, 2017	40.23	40.92	40.15	40.92	77,461	+1.29(+3.24%)
Jul 17, 2017	39.64	39.83	39.23	39.64	85,171	-1.20(-2.94%)
Jul 14, 2017	40.74	40.84	40.50	40.84	50,973	+0.89(+2.22%)
Jul 13, 2017	39.08	40.07	39.07	39.95	106,889	+0.97(+2.49%)
Jul 12, 2017	38.86	39.02	38.64	38.98	49,954	+0.07(+0.18%)
Jul 11, 2017	38.67	38.91	38.62	38.91	45,055	+0.46(+1.20%)
Jul 10, 2017	38.49	38.49	38.13	38.45	43,708	-0.27(-0.70%)
Jul 07, 2017	38.57	38.72	38.29	38.72	50,319	+0.82(+2.18%)
Jul 06, 2017	37.81	38.04	37.69	37.90	48,818	+0.66(+1.78%)
Jul 05, 2017	37.19	37.28	36.91	37.23	31,219	-0.06(-0.17%)
Jul 03, 2017	37.24	37.43	37.19	37.30	15,717	-0.09(-0.24%)
Jun 30, 2017	37.21	37.49	37.21	37.39	23,973	+0.30(+0.81%)
Jun 29, 2017	37.17	37.17	36.82	37.09	61,698	+0.27(+0.74%)
Jun 28, 2017	36.69	36.84	36.65	36.81	36,274	+0.49(+1.35%)
Jun 27, 2017	36.26	36.51	36.08	36.33	36,662	+0.32(+0.89%)
Jun 26, 2017	35.94	36.12	35.86	36.00	22,937	+0.06(+0.17%)
Jun 23, 2017	35.93	36.05	35.84	35.94	32,151	-0.38(-1.04%)
Jun 22, 2017	36.36	36.67	36.32	36.32	32,351	+0.15(+0.41%)
Jun 21, 2017	36.25	36.33	36.09	36.17	47,949	+0.20(+0.56%)
Jun 20, 2017	35.82	36.28	35.82	35.97	36,143	+0.39(+1.10%)
Jun 19, 2017	35.80	35.80	35.40	35.58	96,520	-0.94(-2.58%)
Jun 16, 2017	36.49	36.64	36.26	36.52	39,963	+0.19(+0.52%)
Jun 15, 2017	36.60	36.85	35.89	36.33	137,521	-0.91(-2.45%)
Jun 14, 2017	36.58	37.43	36.58	37.24	172,842	+0.41(+1.12%)
Jun 13, 2017	36.65	36.90	36.65	36.83	94,387	+0.29(+0.79%)
Jun 12, 2017	36.44	36.61	36.44	36.54	77,665	+0.24(+0.67%)
Jun 09, 2017	36.54	36.56	36.24	36.30	76,638	-0.24(-0.64%)
Jun 08, 2017	36.39	36.60	36.32	36.54	55,252	+0.54(+1.49%)
Jun 07, 2017	36.37	36.47	36.00	36.00	122,390	-0.37(-1.02%)
Jun 06, 2017	36.20	36.47	36.18	36.37	56,153	+0.24(+0.67%)
Jun 05, 2017	36.32	36.60	35.99	36.13	62,784	-0.58(-1.58%)
Jun 02, 2017	36.92	36.98	36.65	36.71	60,567	-1.35(-3.54%)
Jun 01, 2017	37.98	38.21	37.87	38.06	70,320	-0.48(-1.24%)
May 31, 2017	38.56	38.59	38.39	38.54	36,257	+0.24(+0.63%)
May 30, 2017	38.42	38.42	38.21	38.30	25,977	-0.32(-0.83%)
May 26, 2017	38.62	38.71	38.30	38.62	36,924	-0.71(-1.80%)
May 25, 2017	39.13	39.51	39.13	39.32	36,777	+0.84(+2.17%)
May 24, 2017	38.30	38.55	38.25	38.49	34,329	+0.75(+1.97%)
May 23, 2017	37.85	37.85	37.60	37.74	27,037	-0.07(-0.19%)
May 22, 2017	37.91	37.99	37.81	37.81	30,546	+0.06(+0.16%)
May 19, 2017	37.67	37.90	37.67	37.75	31,424	+0.24(+0.63%)
May 18, 2017	37.44	37.61	37.32	37.52	22,679	+0.09(+0.23%)
May 17, 2017	37.77	37.82	37.41	37.43	57,528	-0.42(-1.12%)
May 16, 2017	37.86	37.92	37.76	37.86	33,657	+0.01(+0.02%)
May 15, 2017	37.64	37.90	37.64	37.85	44,042	+0.63(+1.70%)
May 12, 2017	37.10	37.31	37.03	37.22	46,801	+0.51(+1.39%)
May 11, 2017	36.58	36.71	36.43	36.71	34,959	+0.42(+1.17%)
May 10, 2017	36.24	36.39	36.20	36.28	50,330	-0.41(-1.10%)
May 09, 2017	36.71	36.87	36.57	36.69	24,770	-0.25(-0.67%)
May 08, 2017	37.13	37.13	36.93	36.94	24,844	+0.42(+1.16%)
May 05, 2017	36.27	36.56	36.27	36.51	18,654	+0.15(+0.41%)
May 04, 2017	36.73	36.73	36.30	36.36	35,303	-0.48(-1.30%)
May 03, 2017	37.01	37.06	36.83	36.84	25,117	-0.22(-0.58%)
May 02, 2017	37.03	37.15	36.99	37.05	27,610	+0.19(+0.51%)

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.