Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.12	39.46	38.83	39.33	1,234,423	+0.37(+0.96%)
Jul 28, 2017	38.07	39.26	38.07	38.95	1,345,461	+0.87(+2.28%)
Jul 27, 2017	38.43	38.55	37.81	38.09	1,959,056	-0.37(-0.95%)
Jul 26, 2017	40.65	41.15	38.41	38.45	2,888,051	-3.09(-7.45%)
Jul 25, 2017	41.35	41.57	40.85	41.54	1,632,425	+0.55(+1.34%)
Jul 24, 2017	42.14	42.28	40.70	41.00	1,743,167	-1.09(-2.58%)
Jul 21, 2017	42.21	42.54	42.00	42.08	650,079	-0.21(-0.49%)
Jul 20, 2017	42.10	42.40	41.94	42.29	657,279	+0.18(+0.43%)
Jul 19, 2017	42.06	42.30	41.88	42.11	635,873	+0.10(+0.25%)
Jul 18, 2017	42.07	42.46	41.61	42.00	995,793	-0.23(-0.56%)
Jul 17, 2017	42.53	42.60	42.22	42.24	743,027	-0.39(-0.92%)
Jul 14, 2017	42.53	42.78	42.38	42.63	686,632	+0.09(+0.20%)
Jul 13, 2017	42.81	42.81	42.36	42.54	695,368	-0.18(-0.43%)
Jul 12, 2017	42.43	42.84	42.38	42.73	668,225	+0.65(+1.55%)
Jul 11, 2017	42.92	42.92	42.00	42.07	828,280	-0.85(-1.98%)
Jul 10, 2017	42.57	43.08	42.22	42.93	1,002,950	+0.19(+0.45%)
Jul 07, 2017	41.93	43.02	41.86	42.73	1,155,458	+1.04(+2.50%)
Jul 06, 2017	42.00	42.23	41.68	41.69	1,205,660	-0.69(-1.62%)
Jul 05, 2017	42.23	42.60	42.11	42.38	927,452	+0.04(+0.10%)
Jul 03, 2017	41.89	42.63	41.77	42.34	409,472	+0.68(+1.63%)
Jun 30, 2017	41.66	41.91	41.46	41.66	838,704	+0.14(+0.33%)
Jun 29, 2017	42.04	42.07	40.96	41.52	845,706	-0.30(-0.73%)
Jun 28, 2017	41.54	41.99	41.14	41.82	1,308,873	+0.51(+1.24%)
Jun 27, 2017	41.44	41.61	41.12	41.31	672,213	-0.14(-0.34%)
Jun 26, 2017	41.41	41.57	41.24	41.45	692,978	+0.20(+0.48%)
Jun 23, 2017	41.33	41.44	41.06	41.25	1,324,610	+0.03(+0.06%)
Jun 22, 2017	41.42	41.42	40.84	41.22	1,138,160	-0.17(-0.42%)
Jun 21, 2017	42.18	42.24	41.24	41.40	925,728	-0.63(-1.51%)
Jun 20, 2017	42.45	42.56	41.98	42.03	689,782	-0.55(-1.29%)
Jun 19, 2017	41.59	42.61	41.49	42.58	854,224	+1.08(+2.60%)
Jun 16, 2017	41.79	42.00	41.40	41.50	2,224,974	-0.30(-0.71%)
Jun 15, 2017	41.27	41.86	41.03	41.80	909,461	+0.20(+0.48%)
Jun 14, 2017	40.55	41.70	40.37	41.60	1,152,616	+0.88(+2.16%)
Jun 13, 2017	40.86	41.34	40.58	40.72	911,968	-0.14(-0.34%)
Jun 12, 2017	41.11	41.34	40.59	40.86	894,521	-0.21(-0.51%)
Jun 09, 2017	40.61	41.20	40.41	41.07	627,751	+0.51(+1.26%)
Jun 08, 2017		41.01	40.01	40.55	1,030,066	+0.54(+1.35%)
Jun 07, 2017	40.35	40.52	39.90	40.01	783,751	-0.22(-0.54%)
Jun 06, 2017	40.17	40.48	39.90	40.23	704,343	-0.19(-0.47%)
Jun 05, 2017	41.21	41.32	40.41	40.42	891,107	-0.72(-1.75%)
Jun 02, 2017	41.15	41.46	40.71	41.14	1,249,106	-0.11(-0.27%)
Jun 01, 2017	40.41	41.33	40.31	41.26	1,245,852	+0.85(+2.11%)
May 31, 2017	40.19	40.47	39.68	40.41	1,395,081	+0.39(+0.98%)
May 30, 2017	39.73	40.13	39.45	40.01	819,022	+0.12(+0.31%)
May 26, 2017	40.10	40.20	39.70	39.89	547,629	-0.21(-0.52%)
May 25, 2017	40.03	40.29	39.98	40.10	933,547	+0.28(+0.70%)
May 24, 2017	40.41	40.41	39.68	39.82	782,889	-0.36(-0.89%)
May 23, 2017	40.38	40.65	40.00	40.18	628,470	-0.04(-0.11%)
May 22, 2017	39.98	40.52	39.96	40.22	940,623	+0.27(+0.67%)
May 19, 2017	39.83	40.18	39.41	39.96	1,297,089	+0.12(+0.30%)
May 18, 2017	39.40	40.06	39.05	39.83	1,526,641	+0.44(+1.12%)
May 17, 2017	41.11	40.62	39.37	39.39	1,992,773	-1.72(-4.18%)
May 16, 2017	40.99	41.16	40.61	41.11	1,043,454	+0.06(+0.15%)
May 15, 2017	40.82	41.22	40.82	41.05	583,908	+0.19(+0.47%)
May 12, 2017	40.98	41.04	40.62	40.86	946,420	-0.22(-0.55%)
May 11, 2017	41.65	41.74	41.02	41.09	961,098	-0.76(-1.82%)
May 10, 2017	41.28	42.05	41.22	41.85	1,385,612	+0.41(+0.98%)
May 09, 2017	40.87	41.58	40.69	41.44	1,036,626	+0.57(+1.40%)
May 08, 2017	40.59	41.04	40.47	40.87	2,124,099	+0.31(+0.77%)
May 05, 2017	40.50	40.70	40.05	40.56	927,441	+0.09(+0.21%)
May 04, 2017	40.75	40.94	40.15	40.47	1,428,079	-0.03(-0.06%)
May 03, 2017	40.71	40.74	40.07	40.50	1,568,842	-0.42(-1.04%)
May 02, 2017	40.31	41.23	40.21	40.92	1,246,146	+0.77(+1.92%)

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.