Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.14	40.31	39.85	40.26	324,968	+0.13(+0.33%)
Jul 28, 2017	40.13	40.38	39.98	40.13	211,182	+0.01(+0.02%)
Jul 27, 2017	40.42	40.42	40.08	40.12	248,897	-0.22(-0.55%)
Jul 26, 2017	40.56	40.67	40.25	40.34	154,430	-0.23(-0.57%)
Jul 25, 2017	40.39	40.74	40.22	40.57	286,195	+0.38(+0.95%)
Jul 24, 2017	40.00	40.30	39.90	40.19	207,905	+0.19(+0.47%)
Jul 21, 2017	40.22	40.42	39.95	40.00	346,548	-0.17(-0.42%)
Jul 20, 2017	40.79	40.84	40.01	40.17	373,385	-0.44(-1.07%)
Jul 19, 2017	40.30	40.88	40.29	40.61	825,678	+0.08(+0.20%)
Jul 18, 2017	41.13	41.13	40.15	40.53	398,391	-0.12(-0.31%)
Jul 17, 2017	40.39	40.86	40.30	40.65	445,957	+0.30(+0.75%)
Jul 14, 2017	39.68	40.39	39.68	40.35	448,714	+0.77(+1.96%)
Jul 13, 2017	39.40	39.67	39.22	39.57	262,815	+0.04(+0.09%)
Jul 12, 2017	39.19	39.78	39.18	39.54	333,740	+0.56(+1.44%)
Jul 11, 2017	39.15	39.20	38.91	38.98	456,242	-0.17(-0.43%)
Jul 10, 2017	39.54	39.72	38.97	39.15	573,363	-0.44(-1.10%)
Jul 07, 2017	38.99	39.72	38.78	39.58	418,322	+0.60(+1.53%)
Jul 06, 2017	39.02	39.40	38.80	38.99	375,648	+0.16(+0.41%)
Jul 05, 2017	38.84	38.97	38.36	38.83	1,254,965	-0.09(-0.23%)
Jul 03, 2017	38.27	39.00	38.27	38.92	262,127	+0.70(+1.84%)
Jun 30, 2017	39.19	39.23	38.15	38.21	646,235	-0.76(-1.94%)
Jun 29, 2017	39.25	39.27	38.84	38.97	1,398,591	-0.12(-0.32%)
Jun 28, 2017	38.64	39.31	38.64	39.09	563,234	+0.48(+1.25%)
Jun 27, 2017	38.52	39.17	38.27	38.61	620,556	+0.22(+0.58%)
Jun 26, 2017	37.86	38.43	37.53	38.39	671,233	+0.69(+1.82%)
Jun 23, 2017	36.72	37.79	36.68	37.70	475,929	+1.11(+3.04%)
Jun 22, 2017	36.46	36.82	36.45	36.59	408,841	+0.07(+0.19%)
Jun 21, 2017	36.59	36.78	36.34	36.52	376,206	-0.18(-0.49%)
Jun 20, 2017	36.71	36.92	36.30	36.70	605,596	-0.28(-0.77%)
Jun 19, 2017	37.22	37.50	36.89	36.98	639,551	-0.08(-0.22%)
Jun 16, 2017	36.65	37.21	36.56	37.06	809,135	+0.45(+1.24%)
Jun 15, 2017	37.23	37.27	36.58	36.61	524,250	-0.67(-1.79%)
Jun 14, 2017	37.65	37.69	36.99	37.28	707,367	-0.20(-0.55%)
Jun 13, 2017	37.57	37.83	37.18	37.48	662,406	-0.15(-0.40%)
Jun 12, 2017	37.82	38.11	37.55	37.63	508,689	-0.08(-0.21%)
Jun 09, 2017	37.45	37.89	37.43	37.71	428,539	+0.27(+0.71%)
Jun 08, 2017	37.77	38.00	37.41	37.45	572,236	-0.37(-0.99%)
Jun 07, 2017	37.86	38.27	37.63	37.82	493,854	-0.10(-0.26%)
Jun 06, 2017	37.70	38.00	37.44	37.92	480,596	+0.26(+0.69%)
Jun 05, 2017	37.85	38.05	37.45	37.66	631,690	-0.24(-0.63%)
Jun 02, 2017	38.47	38.68	37.86	37.90	740,467	-0.62(-1.62%)
Jun 01, 2017	38.40	38.67	38.35	38.52	404,519	+0.10(+0.26%)
May 31, 2017	38.66	38.82	38.41	38.43	442,725	-0.31(-0.80%)
May 30, 2017	39.02	39.07	38.72	38.74	357,812	-0.35(-0.89%)
May 26, 2017	39.36	39.40	39.07	39.08	249,228	-0.13(-0.34%)
May 25, 2017	39.54	39.75	39.13	39.22	231,453	-0.34(-0.86%)
May 24, 2017	39.63	39.84	39.41	39.56	187,711	-0.08(-0.20%)
May 23, 2017	39.61	39.76	39.47	39.64	215,000	+0.19(+0.47%)
May 22, 2017	39.24	39.51	38.82	39.45	354,128	+0.53(+1.35%)
May 19, 2017	38.42	38.98	38.31	38.92	255,665	+0.57(+1.49%)
May 18, 2017	38.39	38.59	38.04	38.35	325,840	-0.09(-0.23%)
May 17, 2017	39.02	39.02	38.44	38.44	365,314	-0.52(-1.33%)
May 16, 2017	39.18	39.38	38.93	38.96	316,399	-0.17(-0.43%)
May 15, 2017	39.05	39.27	38.75	39.13	482,205	+0.57(+1.48%)
May 12, 2017	38.76	38.84	38.20	38.56	479,443	-0.22(-0.57%)
May 11, 2017	39.65	39.85	38.71	38.78	456,703	-0.34(-0.86%)
May 10, 2017	38.88	39.36	38.58	39.12	431,551	+0.39(+1.00%)
May 09, 2017	39.14	39.14	38.30	38.73	431,546	-0.46(-1.16%)
May 08, 2017	39.70	39.72	38.73	39.19	441,341	-0.34(-0.86%)
May 05, 2017	39.08	39.68	38.98	39.53	528,363	+0.58(+1.49%)
May 04, 2017	39.43	39.61	38.68	38.95	528,899	-0.58(-1.46%)
May 03, 2017	39.51	39.62	39.24	39.53	420,747	+0.07(+0.18%)
May 02, 2017	39.50	39.75	39.41	39.46	346,859	-0.04(-0.09%)

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.