Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.77	41.21	40.17	40.22	414,753	-0.44(-1.09%)
Jul 28, 2017	40.77	41.21	40.12	40.67	212,918	-0.35(-0.84%)
Jul 27, 2017	41.41	41.41	40.91	41.01	107,342	-0.30(-0.72%)
Jul 26, 2017	41.55	41.65	40.96	41.31	120,517	-0.15(-0.36%)
Jul 25, 2017	41.21	41.90	40.96	41.46	191,100	+0.35(+0.84%)
Jul 24, 2017	41.46	41.60	41.06	41.11	205,701	-0.44(-1.07%)
Jul 21, 2017	41.26	41.80	40.96	41.55	477,617	+0.49(+1.20%)
Jul 20, 2017	41.90	42.00	41.06	41.06	345,253	-0.84(-2.00%)
Jul 19, 2017	41.55	42.05	41.31	41.90	130,371	+0.54(+1.31%)
Jul 18, 2017	41.70	41.90	40.86	41.36	147,685	-0.49(-1.18%)
Jul 17, 2017	41.90	42.20	41.55	41.85	116,139	-0.05(-0.12%)
Jul 14, 2017	41.65	42.05	41.65	41.90	110,180	+0.20(+0.47%)
Jul 13, 2017	41.75	42.15	41.41	41.70	176,541	+0.05(+0.12%)
Jul 12, 2017	42.05	42.54	41.53	41.65	111,117	-0.15(-0.35%)
Jul 11, 2017	42.15	42.39	41.31	41.80	227,383	-0.69(-1.63%)
Jul 10, 2017	42.10	42.74	41.85	42.49	215,705	+0.35(+0.82%)
Jul 07, 2017	41.11	42.25	41.11	42.15	139,827	+1.14(+2.77%)
Jul 06, 2017	41.26	41.26	40.42	41.01	182,806	-0.49(-1.19%)
Jul 05, 2017	41.46	41.60	40.91	41.51	127,032	+0.00(+0.00%)
Jul 03, 2017	41.95	41.95	41.46	41.51	85,746	-0.15(-0.36%)
Jun 30, 2017	41.31	42.10	41.31	41.65	255,245	+0.49(+1.20%)
Jun 29, 2017	41.85	41.85	40.67	41.16	230,239	-0.69(-1.65%)
Jun 28, 2017	40.72	41.85	40.52	41.85	261,501	+1.38(+3.41%)
Jun 27, 2017	40.32	40.62	40.17	40.47	279,532	+0.10(+0.24%)
Jun 26, 2017	40.32	40.57	40.22	40.37	216,397	+0.25(+0.62%)
Jun 23, 2017	39.93	40.57	39.63	40.12	285,170	+0.25(+0.62%)
Jun 22, 2017	40.32	40.32	39.83	39.88	149,471	-0.39(-0.98%)
Jun 21, 2017	40.27	40.62	39.98	40.27	254,294	+0.05(+0.12%)
Jun 20, 2017	40.47	40.96	40.02	40.22	516,151	+0.05(+0.12%)
Jun 19, 2017	39.88	40.57	39.83	40.17	226,058	+0.44(+1.12%)
Jun 16, 2017	39.43	39.98	39.38	39.73	369,473	-0.25(-0.62%)
Jun 15, 2017	40.32	40.81	39.98	39.98	202,405	-0.74(-1.82%)
Jun 14, 2017	40.47	41.21	40.17	40.72	407,980	+0.30(+0.73%)
Jun 13, 2017	39.93	40.52	39.73	40.42	213,250	+0.59(+1.49%)
Jun 12, 2017	39.53	40.37	39.48	39.83	288,410	+0.20(+0.50%)
Jun 09, 2017	39.73	39.98	39.24	39.63	398,209	+0.05(+0.12%)
Jun 08, 2017	39.88	40.32	39.38	39.58	332,111	-0.25(-0.62%)
Jun 07, 2017	39.78	40.07	39.48	39.83	252,444	+0.20(+0.50%)
Jun 06, 2017	39.73	40.12	39.38	39.63	234,585	-0.35(-0.86%)
Jun 05, 2017	40.57	40.57	39.78	39.98	182,057	-0.59(-1.46%)
Jun 02, 2017	40.02	40.77	40.02	40.57	258,845	+0.54(+1.36%)
Jun 01, 2017	39.53	40.07	39.28	40.02	177,914	+0.64(+1.63%)
May 31, 2017	40.07	40.07	38.99	39.38	224,240	-0.54(-1.36%)
May 30, 2017	39.83	40.12	39.38	39.93	234,846	+0.10(+0.25%)
May 26, 2017	39.83	40.02	39.63	39.83	141,622	-0.15(-0.37%)
May 25, 2017	40.37	40.52	39.73	39.98	183,793	-0.15(-0.37%)
May 24, 2017	39.63	40.32	39.38	40.12	280,933	+0.39(+0.99%)
May 23, 2017	40.67	40.86	39.65	39.73	212,927	-0.59(-1.47%)
May 22, 2017	40.17	41.16	39.28	40.32	324,736	+0.25(+0.62%)
May 19, 2017	39.33	40.22	39.33	40.07	290,164	+0.79(+2.01%)
May 18, 2017	38.84	39.51	38.64	39.28	158,348	+0.39(+1.02%)
May 17, 2017	40.42	40.22	38.72	38.89	399,269	-1.53(-3.79%)
May 16, 2017	40.72	40.72	40.07	40.42	433,668	-0.10(-0.24%)
May 15, 2017	39.83	40.96	39.83	40.52	564,683	+0.84(+2.11%)
May 12, 2017	39.38	39.85	39.09	39.68	252,016	+0.10(+0.25%)
May 11, 2017	39.43	39.80	39.19	39.58	277,330	+0.05(+0.12%)
May 10, 2017	39.38	39.78	38.89	39.53	476,044	+0.00(+0.00%)
May 09, 2017	38.15	39.68	38.15	39.53	456,247	+1.43(+3.76%)
May 08, 2017	37.85	38.20	37.71	38.10	220,424	+0.25(+0.65%)
May 05, 2017	37.85	37.95	37.41	37.85	194,644	+0.15(+0.39%)
May 04, 2017	37.66	38.00	37.41	37.71	197,407	+0.25(+0.66%)
May 03, 2017	37.61	37.75	37.21	37.46	230,827	-0.20(-0.52%)
May 02, 2017	37.90	38.10	37.46	37.66	364,306	-0.35(-0.91%)

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.