Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.27	38.33	37.02	37.72	38,674	+0.41(+1.10%)
Jul 28, 2017	37.47	37.60	37.19	37.31	16,545	-0.20(-0.55%)
Jul 27, 2017	38.09	38.89	37.39	37.52	16,792	-0.41(-1.08%)
Jul 26, 2017	39.03	39.03	37.88	37.93	24,714	-1.06(-2.73%)
Jul 25, 2017	38.87	39.87	38.79	38.99	17,919	+0.45(+1.17%)
Jul 24, 2017	38.66	38.66	38.01	38.54	25,715	+0.08(+0.21%)
Jul 21, 2017	39.11	39.11	38.46	38.46	40,300	-0.53(-1.37%)
Jul 20, 2017	38.91	39.26	38.70	38.99	12,254	+0.00(+0.00%)
Jul 19, 2017	39.07	39.52	38.70	38.99	14,595	-0.12(-0.31%)
Jul 18, 2017	38.79	39.44	38.79	39.11	19,522	+0.08(+0.21%)
Jul 17, 2017	38.79	39.19	38.79	39.03	21,451	-0.04(-0.10%)
Jul 14, 2017	38.50	39.28	38.50	39.07	22,779	+0.25(+0.63%)
Jul 13, 2017	39.24	39.24	38.58	38.83	24,882	-0.53(-1.35%)
Jul 12, 2017	38.87	39.36	38.74	39.36	17,549	+0.49(+1.26%)
Jul 11, 2017	38.91	38.91	38.38	38.87	18,421	-0.04(-0.11%)
Jul 10, 2017	39.15	39.40	38.91	38.91	9,327	-0.57(-1.45%)
Jul 07, 2017	39.48	39.48	38.91	39.48	25,746	+0.41(+1.05%)
Jul 06, 2017	39.11	39.36	38.66	39.07	18,110	-0.08(-0.21%)
Jul 05, 2017	39.65	39.65	38.66	39.15	16,910	-0.70(-1.75%)
Jul 03, 2017	38.87	40.05	38.87	39.85	12,955	+1.11(+2.85%)
Jun 30, 2017	39.36	39.36	38.62	38.74	19,713	-0.53(-1.36%)
Jun 29, 2017	39.48	39.48	38.58	39.28	18,946	+0.37(+0.95%)
Jun 28, 2017	38.42	39.13	38.42	38.91	17,470	+0.61(+1.60%)
Jun 27, 2017	38.25	38.83	38.17	38.29	17,816	+0.16(+0.43%)
Jun 26, 2017	38.25	38.62	37.97	38.13	22,679	-0.20(-0.53%)
Jun 23, 2017	38.21	38.33	37.64	38.33	119,045	+0.12(+0.32%)
Jun 22, 2017	37.88	40.01	37.88	38.21	15,283	-0.04(-0.11%)
Jun 21, 2017	39.19	39.69	38.13	38.25	28,368	-0.98(-2.51%)
Jun 20, 2017	39.03	39.73	38.74	39.24	19,467	-0.16(-0.42%)
Jun 19, 2017	39.81	40.63	39.11	39.40	28,523	+0.00(+0.00%)
Jun 16, 2017	39.52	40.34	39.19	39.40	78,175	-0.37(-0.93%)
Jun 15, 2017	39.65	40.63	39.65	39.77	32,165	-0.37(-0.92%)
Jun 14, 2017	39.93	40.46	39.28	40.14	32,309	+0.25(+0.62%)
Jun 13, 2017	40.50	40.66	39.77	39.89	25,335	-0.61(-1.50%)
Jun 12, 2017	40.13	42.44	39.73	40.50	58,772	+0.53(+1.32%)
Jun 09, 2017	38.92	40.34	38.92	39.97	43,326	+1.34(+3.46%)
Jun 08, 2017	37.88	39.73	37.86	38.63	36,797	+1.09(+2.92%)
Jun 07, 2017	37.22	38.35	37.22	37.54	19,217	+0.20(+0.54%)
Jun 06, 2017	37.13	37.54	37.01	37.34	22,947	-0.08(-0.22%)
Jun 05, 2017	37.74	38.47	37.34	37.42	23,029	-0.36(-0.97%)
Jun 02, 2017	37.30	38.43	37.30	37.78	37,034	+0.36(+0.98%)
Jun 01, 2017	36.97	37.78	36.65	37.42	28,035	+0.49(+1.32%)
May 31, 2017	36.89	37.30	36.28	36.93	19,371	+0.08(+0.22%)
May 30, 2017	37.38	37.42	36.73	36.85	28,493	-0.77(-2.05%)
May 26, 2017	37.62	37.95	37.13	37.62	37,481	-0.16(-0.43%)
May 25, 2017	37.66	37.90	37.05	37.78	38,985	+0.28(+0.76%)
May 24, 2017	37.54	37.82	37.22	37.50	32,721	+0.00(+0.00%)
May 23, 2017	36.97	37.66	36.81	37.50	16,039	+0.61(+1.65%)
May 22, 2017	36.97	37.13	36.53	36.89	14,815	-0.08(-0.22%)
May 19, 2017	36.97	37.26	36.65	36.97	49,464	-0.04(-0.11%)
May 18, 2017	36.69	37.20	36.53	37.01	64,342	+0.04(+0.11%)
May 17, 2017	37.70	38.03	36.49	36.97	51,539	-1.58(-4.10%)
May 16, 2017	38.51	38.63	38.11	38.55	25,250	-0.04(-0.11%)
May 15, 2017	38.11	38.63	38.10	38.59	30,518	+0.53(+1.38%)
May 12, 2017	38.31	38.49	37.95	38.07	43,484	-0.28(-0.74%)
May 11, 2017	38.72	38.80	38.23	38.35	42,366	-0.53(-1.36%)
May 10, 2017	38.59	39.04	38.55	38.88	46,791	+0.24(+0.63%)
May 09, 2017	38.92	39.16	38.51	38.63	47,335	-0.28(-0.73%)
May 08, 2017	38.92	39.12	38.72	38.92	46,268	-0.08(-0.21%)
May 05, 2017	39.40	39.40	38.72	39.00	27,191	-0.12(-0.31%)
May 04, 2017	39.28	39.47	39.08	39.12	34,285	-0.08(-0.21%)
May 03, 2017	38.88	39.73	38.80	39.20	59,296	+0.20(+0.52%)
May 02, 2017	40.34	40.34	38.96	39.00	56,354	-0.73(-1.84%)

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.