Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.60	38.00	37.59	37.79	117,086	+0.28(+0.75%)
Jul 28, 2017	37.50	37.62	37.26	37.51	119,182	-0.12(-0.31%)
Jul 27, 2017	37.67	37.80	37.39	37.63	167,954	+0.02(+0.07%)
Jul 26, 2017	38.31	38.31	37.49	37.60	167,039	-0.67(-1.75%)
Jul 25, 2017	38.30	38.53	38.21	38.27	420,972	+0.50(+1.33%)
Jul 24, 2017	37.34	37.79	37.26	37.77	94,669	+0.45(+1.19%)
Jul 21, 2017	37.53	37.74	37.24	37.32	110,015	-0.31(-0.81%)
Jul 20, 2017	37.63	37.84	37.40	37.63	144,904	+0.04(+0.11%)
Jul 19, 2017	37.70	37.78	37.31	37.59	128,092	+0.01(+0.02%)
Jul 18, 2017	37.54	37.73	37.38	37.58	88,266	-0.27(-0.72%)
Jul 17, 2017	37.76	37.94	37.62	37.85	78,976	+0.00(+0.00%)
Jul 14, 2017	37.64	38.01	37.39	37.85	126,528	-0.27(-0.71%)
Jul 13, 2017	37.92	38.12	37.83	38.12	124,557	+0.25(+0.65%)
Jul 12, 2017	37.80	38.02	37.70	37.88	176,532	-0.06(-0.15%)
Jul 11, 2017	38.01	38.09	37.75	37.93	213,617	-0.09(-0.24%)
Jul 10, 2017	38.03	38.21	37.86	38.02	165,961	-0.09(-0.24%)
Jul 07, 2017	38.10	38.16	37.73	38.11	196,594	+0.19(+0.50%)
Jul 06, 2017	38.23	38.43	37.88	37.92	287,187	-0.34(-0.88%)
Jul 05, 2017	38.30	38.38	37.91	38.26	374,567	+0.04(+0.11%)
Jul 03, 2017	37.78	38.49	37.78	38.22	132,932	+0.61(+1.62%)
Jun 30, 2017	37.89	38.13	37.44	37.61	315,083	-0.08(-0.22%)
Jun 29, 2017	38.12	38.30	37.32	37.69	563,016	+0.49(+1.31%)
Jun 28, 2017	36.86	37.33	36.86	37.21	148,252	+0.55(+1.51%)
Jun 27, 2017	36.63	37.03	36.55	36.65	220,146	+0.24(+0.67%)
Jun 26, 2017	36.25	36.67	36.13	36.41	211,232	+0.27(+0.75%)
Jun 23, 2017	36.65	36.66	36.05	36.14	101,767	-0.36(-0.99%)
Jun 22, 2017	36.75	36.78	36.31	36.50	263,563	-0.35(-0.96%)
Jun 21, 2017	37.31	37.31	36.78	36.86	178,094	-0.35(-0.95%)
Jun 20, 2017	37.50	37.50	37.20	37.21	185,501	-0.37(-0.98%)
Jun 19, 2017	37.69	37.88	37.51	37.58	166,249	+0.12(+0.33%)
Jun 16, 2017	37.58	37.58	37.29	37.46	123,056	-0.10(-0.26%)
Jun 15, 2017	37.56	37.98	37.44	37.55	319,799	-0.25(-0.67%)
Jun 14, 2017	37.42	37.81	37.01	37.81	275,831	+0.00(+0.00%)
Jun 13, 2017	37.85	38.06	37.69	37.81	273,105	+0.12(+0.31%)
Jun 12, 2017	37.71	38.15	37.40	37.69	267,659	-0.01(-0.02%)
Jun 09, 2017	36.99	37.85	36.99	37.70	485,254	+0.94(+2.55%)
Jun 08, 2017	35.98	37.13	35.84	36.77	275,857	+0.81(+2.26%)
Jun 07, 2017	35.75	36.06	35.62	35.95	180,594	+0.37(+1.04%)
Jun 06, 2017	35.52	35.78	35.30	35.58	281,713	-0.24(-0.67%)
Jun 05, 2017	35.84	36.19	35.81	35.82	145,627	+0.03(+0.09%)
Jun 02, 2017	35.77	36.08	35.55	35.79	247,771	-0.33(-0.91%)
Jun 01, 2017	35.82	36.12	35.38	36.12	196,316	+0.52(+1.46%)
May 31, 2017	35.89	35.97	35.12	35.60	523,657	-0.25(-0.69%)
May 30, 2017	36.05	36.09	35.56	35.84	709,572	-0.36(-1.00%)
May 26, 2017	36.30	36.44	36.17	36.21	131,872	-0.16(-0.45%)
May 25, 2017	36.43	36.64	36.27	36.37	113,603	+0.03(+0.09%)
May 24, 2017	36.59	36.59	36.18	36.34	99,063	-0.19(-0.52%)
May 23, 2017	36.06	36.69	35.90	36.53	216,754	+0.53(+1.46%)
May 22, 2017	35.98	36.10	35.66	36.00	69,159	+0.17(+0.48%)
May 19, 2017	35.70	36.12	35.70	35.83	92,542	+0.19(+0.53%)
May 18, 2017	35.39	35.84	35.34	35.64	220,650	+0.19(+0.53%)
May 17, 2017	36.18	36.33	35.21	35.45	505,199	-1.55(-4.20%)
May 16, 2017	36.88	37.02	36.63	37.00	568,267	+0.19(+0.51%)
May 15, 2017	36.57	36.90	36.55	36.81	156,334	+0.36(+0.99%)
May 12, 2017	36.40	36.47	36.03	36.45	178,982	-0.17(-0.47%)
May 11, 2017	36.86	36.95	36.32	36.63	570,588	-0.42(-1.13%)
May 10, 2017	36.88	37.08	36.80	37.04	255,500	+0.11(+0.29%)
May 09, 2017	37.28	37.47	36.78	36.94	285,286	-0.31(-0.84%)
May 08, 2017	37.13	37.29	37.05	37.25	162,087	+0.16(+0.42%)
May 05, 2017	37.37	37.49	36.90	37.09	256,067	-0.16(-0.42%)
May 04, 2017	37.51	37.63	37.16	37.25	393,200	+0.11(+0.29%)
May 03, 2017	36.62	37.18	36.47	37.14	619,542	+0.44(+1.19%)
May 02, 2017	37.00	37.04	36.55	36.71	573,500	-0.26(-0.71%)

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.