Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.64	40.10	39.64	39.94	1,317,599	+0.15(+0.37%)
Jul 28, 2017	39.68	40.13	39.60	39.80	1,047,171	-0.04(-0.09%)
Jul 27, 2017	40.23	40.45	39.71	39.83	2,054,679	-0.38(-0.95%)
Jul 26, 2017	41.33	41.79	40.13	40.22	1,387,526	-1.27(-3.06%)
Jul 25, 2017				41.49	3,496,032	+0.84(+2.08%)
Jul 24, 2017	40.70	41.11	40.38	40.64	1,059,203	-0.23(-0.56%)
Jul 21, 2017	40.23	41.05	40.21	40.87	2,189,985	+0.65(+1.63%)
Jul 20, 2017		40.31	40.16	40.22	517,575	-0.09(-0.23%)
Jul 19, 2017	40.14	40.48	40.01	40.31	652,472	+0.23(+0.57%)
Jul 18, 2017	39.98	40.27	39.83	40.08	626,331	+0.13(+0.32%)
Jul 17, 2017	39.66	40.13	39.42	39.95	564,330	+0.31(+0.78%)
Jul 14, 2017	39.78	40.04	39.60	39.64	394,396	-0.11(-0.27%)
Jul 13, 2017	39.99	40.13	39.49	39.75	767,880	-0.21(-0.52%)
Jul 12, 2017	39.96	40.44	39.73	39.96	1,026,117	+0.19(+0.48%)
Jul 11, 2017	38.88	39.79	38.67	39.77	1,243,791	+0.95(+2.46%)
Jul 10, 2017	39.24	39.29	38.67	38.82	1,139,485	-0.33(-0.84%)
Jul 07, 2017	39.06	39.42	38.84	39.14	569,000	+0.18(+0.47%)
Jul 06, 2017	39.17	39.27	38.82	38.96	800,032	-0.34(-0.86%)
Jul 05, 2017	39.66	40.03	39.29	39.30	903,568	-0.54(-1.35%)
Jul 03, 2017	39.98	40.11	39.34	39.83	680,597	-0.16(-0.41%)
Jun 30, 2017	40.23	40.42	39.93	40.00	718,542	-0.08(-0.20%)
Jun 29, 2017	41.14	41.15	40.00	40.08	839,060	-1.13(-2.73%)
Jun 28, 2017	40.74	41.54	40.55	41.21	731,105	+0.62(+1.52%)
Jun 27, 2017	41.12	41.21	40.43	40.59	651,630	-0.59(-1.43%)
Jun 26, 2017	41.43	41.54	40.92	41.18	531,758	-0.20(-0.48%)
Jun 23, 2017	41.36	41.53	41.15	41.38	2,681,455	-0.03(-0.07%)
Jun 22, 2017	41.62	41.79	41.24	41.41	342,678	-0.21(-0.50%)
Jun 21, 2017	41.70	41.94	41.39	41.61	894,426	+0.08(+0.20%)
Jun 20, 2017	41.65	41.71	41.31	41.53	492,969	+0.16(+0.40%)
Jun 19, 2017	40.83	41.46	40.83	41.37	997,768	+0.44(+1.06%)
Jun 16, 2017	41.03	41.12	39.86	40.93	1,825,733	-0.23(-0.55%)
Jun 15, 2017	41.29	41.45	40.92	41.16	528,874	-0.25(-0.59%)
Jun 14, 2017	41.60	41.90	41.29	41.41	836,766	-0.35(-0.85%)
Jun 13, 2017	41.41	42.00	41.30	41.76	652,871	+0.50(+1.21%)
Jun 12, 2017	41.92	42.03	41.05	41.26	673,362	-0.55(-1.30%)
Jun 09, 2017	42.30	42.47	41.64	41.81	950,377	-0.43(-1.01%)
Jun 08, 2017	42.60	42.60	42.21	42.23	411,766	-0.37(-0.87%)
Jun 07, 2017	42.47	42.88	42.07	42.60	760,912	+0.22(+0.51%)
Jun 06, 2017	42.37	42.42	41.72	42.39	625,495	-0.04(-0.09%)
Jun 05, 2017	42.82	43.10	42.15	42.42	719,789	-0.61(-1.41%)
Jun 02, 2017	43.20	43.59	42.69	43.03	698,174	+0.05(+0.13%)
Jun 01, 2017	42.21	43.05	42.08	42.98	815,344	+0.83(+1.96%)
May 31, 2017	42.06	42.52	42.06	42.15	968,579	+0.22(+0.52%)
May 30, 2017	41.32	42.07	41.24	41.93	833,425	+0.46(+1.12%)
May 26, 2017	41.37	41.61	41.15	41.47	478,071	+0.03(+0.07%)
May 25, 2017	41.40	41.71	41.23	41.44	618,188	+0.13(+0.31%)
May 24, 2017	40.58	41.33	40.33	41.31	1,301,485	+1.15(+2.87%)
May 23, 2017	40.42	40.62	40.11	40.16	717,109	-0.33(-0.81%)
May 22, 2017	40.42	40.64	40.23	40.49	585,540	+0.18(+0.45%)
May 19, 2017	40.34	40.72	40.01	40.31	815,044	+0.40(+1.00%)
May 18, 2017	40.01	40.16	39.71	39.91	2,742,472	-0.21(-0.52%)
May 17, 2017	40.39	40.61	39.99	40.12	1,374,534	-0.27(-0.67%)
May 16, 2017	39.26	40.42	39.14	40.39	1,988,370	+1.40(+3.59%)
May 15, 2017	38.27	39.02	38.27	38.99	662,683	+0.66(+1.73%)
May 12, 2017	38.21	38.48	38.21	38.33	575,969	+0.00(+0.00%)
May 11, 2017	38.45	38.60	38.07	38.33	1,108,632	-0.25(-0.64%)
May 10, 2017	37.85	38.57	37.83	38.57	1,119,999	+0.65(+1.72%)
May 09, 2017	37.80	38.05	37.52	37.92	787,287	+0.15(+0.41%)
May 08, 2017	37.62	37.80	37.35	37.76	814,318	+0.01(+0.02%)
May 05, 2017	37.40	37.81	37.40	37.75	655,310	+0.28(+0.75%)
May 04, 2017	37.40	37.60	37.01	37.47	1,056,205	+0.33(+0.88%)
May 03, 2017	37.39	37.64	37.08	37.15	881,449	-0.45(-1.18%)
May 02, 2017	37.85	38.16	37.16	37.59	1,144,812	-0.37(-0.98%)

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.