Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.59	39.62	39.37	39.47	14,581	+0.05(+0.12%)
Jul 28, 2017	39.33	39.51	38.80	39.42	22,166	-0.34(-0.87%)
Jul 27, 2017	39.76	40.08	39.59	39.76	21,792	+0.07(+0.16%)
Jul 26, 2017	39.52	39.71	39.47	39.70	10,238	+0.12(+0.31%)
Jul 25, 2017	39.63	39.74	39.47	39.58	17,347	+0.15(+0.38%)
Jul 24, 2017	39.47	39.62	39.43	39.43	9,235	+0.09(+0.24%)
Jul 21, 2017	39.27	39.34	39.27	39.34	5,814	-0.15(-0.38%)
Jul 20, 2017	39.49	39.64	39.36	39.49	10,288	+0.09(+0.22%)
Jul 19, 2017	39.22	39.45	39.22	39.40	11,993	+0.53(+1.36%)
Jul 18, 2017	38.66	38.91	38.55	38.87	5,632	+0.23(+0.60%)
Jul 17, 2017	38.80	38.80	38.57	38.64	96,948	-0.29(-0.74%)
Jul 14, 2017	38.72	39.05	38.72	38.93	10,251	+0.30(+0.77%)
Jul 13, 2017	38.74	39.16	38.53	38.63	5,600	-0.10(-0.26%)
Jul 12, 2017	38.48	38.80	38.44	38.73	8,070	+0.62(+1.63%)
Jul 11, 2017	38.12	38.22	38.04	38.11	9,741	+0.08(+0.22%)
Jul 10, 2017	37.80	38.04	37.80	38.02	5,526	+0.43(+1.14%)
Jul 07, 2017	37.50	37.70	37.41	37.59	11,023	+0.29(+0.77%)
Jul 06, 2017	37.59	37.62	37.28	37.30	12,342	-0.41(-1.09%)
Jul 05, 2017	37.53	37.71	37.32	37.71	25,684	+0.00(+0.00%)
Jul 03, 2017	38.74	38.74	37.70	37.71	10,040	-0.58(-1.51%)
Jun 30, 2017	38.34	38.47	38.23	38.29	4,591	-0.06(-0.15%)
Jun 29, 2017	38.53	38.63	38.22	38.35	15,253	-0.37(-0.96%)
Jun 28, 2017	38.56	38.74	38.14	38.72	22,903	-0.29(-0.74%)
Jun 27, 2017	39.38	39.43	39.01	39.01	9,826	-0.67(-1.69%)
Jun 26, 2017	39.87	40.02	39.56	39.68	17,850	+0.18(+0.47%)
Jun 23, 2017	39.33	39.56	39.33	39.49	12,611	+0.31(+0.78%)
Jun 22, 2017	38.99	39.24	38.94	39.19	20,573	-0.02(-0.05%)
Jun 21, 2017	39.14	39.24	39.14	39.21	8,333	+0.20(+0.51%)
Jun 20, 2017	39.78	40.20	38.83	39.01	26,363	-0.58(-1.46%)
Jun 19, 2017	38.90	39.59	38.86	39.59	48,107	+1.07(+2.78%)
Jun 16, 2017	38.64	38.97	38.40	38.52	9,227	-0.07(-0.17%)
Jun 15, 2017	38.39	38.64	38.02	38.58	20,454	+0.03(+0.09%)
Jun 14, 2017	38.76	38.87	38.41	38.55	23,774	+0.01(+0.01%)
Jun 13, 2017	38.58	38.68	38.20	38.54	32,474	+0.35(+0.92%)
Jun 12, 2017	38.45	38.45	37.82	38.19	25,755	-0.33(-0.87%)
Jun 09, 2017	39.17	39.40	38.19	38.52	69,075	-0.64(-1.62%)
Jun 08, 2017	39.26	39.41	38.94	39.16	58,094	+0.05(+0.13%)
Jun 07, 2017	39.11	39.27	39.01	39.11	63,733	+0.37(+0.95%)
Jun 06, 2017	38.74	38.88	38.66	38.74	58,587	+0.18(+0.46%)
Jun 05, 2017	38.35	38.81	38.35	38.56	150,577	+0.32(+0.83%)
Jun 02, 2017	38.26	38.28	38.00	38.25	26,558	+0.25(+0.66%)
Jun 01, 2017	37.96	38.09	37.89	37.99	18,794	+0.34(+0.92%)
May 31, 2017	37.86	37.90	37.59	37.65	16,071	-0.19(-0.49%)
May 30, 2017	37.89	37.89	37.66	37.84	38,974	+0.24(+0.64%)
May 26, 2017	37.66	37.66	37.49	37.59	25,982	+0.09(+0.25%)
May 25, 2017	37.51	37.86	37.39	37.50	17,472	+0.22(+0.60%)
May 24, 2017	36.90	37.28	36.79	37.28	20,010	+0.25(+0.68%)
May 23, 2017	37.17	37.40	36.98	37.03	13,521	-0.03(-0.08%)
May 22, 2017	36.94	37.10	36.89	37.05	20,923	+0.34(+0.91%)
May 19, 2017	36.42	36.84	36.42	36.72	8,194	+0.29(+0.79%)
May 18, 2017	35.79	36.49	35.63	36.43	22,158	+0.67(+1.88%)
May 17, 2017	36.37	36.37	35.66	35.76	21,352	-0.59(-1.61%)
May 16, 2017	36.02	36.35	36.01	36.35	19,739	+0.29(+0.80%)
May 15, 2017	35.70	36.07	35.70	36.06	25,093	+0.56(+1.57%)
May 12, 2017	35.56	35.56	35.43	35.50	11,592	-0.08(-0.24%)
May 11, 2017	35.57	35.64	35.29	35.58	12,701	+0.16(+0.45%)
May 10, 2017	35.03	35.87	35.03	35.42	11,027	+0.71(+2.04%)
May 09, 2017	34.84	34.86	34.69	34.72	16,263	+0.10(+0.30%)
May 08, 2017	34.49	34.63	34.49	34.61	4,214	+0.06(+0.16%)
May 05, 2017	34.22	34.56	34.21	34.56	5,351	+0.51(+1.49%)
May 04, 2017	34.09	34.15	34.03	34.05	7,001	+0.13(+0.40%)
May 03, 2017	33.90	33.92	33.77	33.92	1,187	-0.05(-0.14%)
May 02, 2017	33.92	33.96	33.92	33.96	1,380	+0.06(+0.16%)

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.