Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.48	38.81	38.19	38.68	1,255,092	+0.37(+0.96%)
Jul 28, 2017	37.44	38.62	37.44	38.31	1,367,989	+0.85(+2.28%)
Jul 27, 2017	37.80	37.92	37.19	37.46	1,991,858	-0.36(-0.95%)
Jul 26, 2017	39.98	40.48	37.77	37.82	2,936,408	-3.04(-7.45%)
Jul 25, 2017	40.67	40.89	40.18	40.86	1,659,758	+0.54(+1.34%)
Jul 24, 2017	41.44	41.59	40.03	40.32	1,772,355	-1.07(-2.58%)
Jul 21, 2017	41.52	41.84	41.30	41.39	660,964	-0.21(-0.49%)
Jul 20, 2017	41.41	41.71	41.24	41.60	668,285	+0.18(+0.43%)
Jul 19, 2017	41.36	41.60	41.19	41.42	646,520	+0.10(+0.25%)
Jul 18, 2017	41.37	41.76	40.93	41.31	1,012,466	-0.23(-0.56%)
Jul 17, 2017	41.83	41.89	41.53	41.54	755,468	-0.38(-0.92%)
Jul 14, 2017	41.83	42.07	41.68	41.93	698,128	+0.09(+0.20%)
Jul 13, 2017	42.11	42.11	41.66	41.84	707,011	-0.18(-0.43%)
Jul 12, 2017	41.73	42.13	41.68	42.02	679,413	+0.64(+1.55%)
Jul 11, 2017	42.21	42.21	41.30	41.38	842,148	-0.84(-1.98%)
Jul 10, 2017	41.87	42.37	41.53	42.22	1,019,744	+0.19(+0.45%)
Jul 07, 2017	41.24	42.31	41.17	42.03	1,174,804	+1.03(+2.50%)
Jul 06, 2017	41.31	41.54	40.99	41.01	1,225,847	-0.68(-1.62%)
Jul 05, 2017	41.54	41.90	41.42	41.68	942,981	+0.04(+0.10%)
Jul 03, 2017	41.20	41.93	41.08	41.64	416,328	+0.67(+1.63%)
Jun 30, 2017	40.97	41.22	40.77	40.97	852,747	+0.14(+0.34%)
Jun 29, 2017	41.35	41.37	40.29	40.83	859,867	-0.30(-0.73%)
Jun 28, 2017	40.86	41.30	40.46	41.13	1,330,788	+0.50(+1.24%)
Jun 27, 2017	40.76	40.92	40.44	40.63	683,468	-0.14(-0.34%)
Jun 26, 2017	40.72	40.88	40.56	40.77	704,581	+0.20(+0.48%)
Jun 23, 2017	40.65	40.76	40.38	40.57	1,346,789	+0.03(+0.06%)
Jun 22, 2017	40.74	40.74	40.17	40.54	1,157,217	-0.17(-0.42%)
Jun 21, 2017	41.48	41.54	40.56	40.71	941,228	-0.62(-1.51%)
Jun 20, 2017	41.75	41.86	41.29	41.34	701,331	-0.54(-1.29%)
Jun 19, 2017	40.90	41.91	40.80	41.88	868,527	+1.06(+2.60%)
Jun 16, 2017	41.10	41.30	40.71	40.82	2,262,229	-0.29(-0.71%)
Jun 15, 2017	40.60	41.17	40.36	41.11	924,689	+0.20(+0.48%)
Jun 14, 2017	39.89	41.01	39.71	40.91	1,171,915	+0.86(+2.16%)
Jun 13, 2017	40.18	40.66	39.91	40.05	927,238	-0.14(-0.34%)
Jun 12, 2017	40.43	40.66	39.92	40.18	909,499	-0.21(-0.51%)
Jun 09, 2017	39.94	40.52	39.75	40.39	638,262	+0.50(+1.26%)
Jun 08, 2017		40.33	39.35	39.89	1,047,313	+0.53(+1.35%)
Jun 07, 2017	39.69	39.86	39.24	39.36	796,874	-0.21(-0.54%)
Jun 06, 2017	39.51	39.81	39.24	39.57	716,136	-0.19(-0.47%)
Jun 05, 2017	40.53	40.64	39.74	39.76	906,028	-0.71(-1.75%)
Jun 02, 2017	40.48	40.77	40.04	40.47	1,270,021	-0.11(-0.27%)
Jun 01, 2017	39.74	40.65	39.65	40.58	1,266,712	+0.84(+2.11%)
May 31, 2017	39.53	39.80	39.02	39.74	1,418,440	+0.38(+0.98%)
May 30, 2017	39.07	39.47	38.80	39.36	832,736	+0.12(+0.31%)
May 26, 2017	39.44	39.54	39.04	39.24	556,798	-0.21(-0.52%)
May 25, 2017	39.37	39.62	39.32	39.44	949,179	+0.27(+0.70%)
May 24, 2017	39.74	39.74	39.02	39.17	795,998	-0.35(-0.89%)
May 23, 2017	39.71	39.98	39.34	39.52	638,993	-0.04(-0.11%)
May 22, 2017	39.32	39.85	39.30	39.56	956,373	+0.26(+0.67%)
May 19, 2017	39.18	39.52	38.76	39.30	1,318,807	+0.12(+0.30%)
May 18, 2017	38.75	39.40	38.40	39.18	1,552,203	+0.43(+1.12%)
May 17, 2017	40.44	39.95	38.72	38.74	2,026,139	-1.69(-4.19%)
May 16, 2017	40.32	40.48	39.94	40.44	1,060,925	+0.06(+0.15%)
May 15, 2017	40.15	40.54	40.15	40.38	593,685	+0.19(+0.47%)
May 12, 2017	40.31	40.37	39.95	40.19	962,266	-0.22(-0.55%)
May 11, 2017	40.96	41.06	40.35	40.41	977,190	-0.75(-1.82%)
May 10, 2017	40.60	41.36	40.54	41.16	1,408,812	+0.40(+0.98%)
May 09, 2017	40.20	40.90	40.02	40.76	1,053,983	+0.56(+1.40%)
May 08, 2017	39.93	40.37	39.81	40.20	2,159,664	+0.31(+0.77%)
May 05, 2017	39.83	40.03	39.39	39.89	942,970	+0.09(+0.21%)
May 04, 2017	40.08	40.27	39.49	39.81	1,451,990	-0.03(-0.06%)
May 03, 2017	40.04	40.07	39.41	39.83	1,595,111	-0.42(-1.04%)
May 02, 2017	39.65	40.55	39.54	40.25	1,267,011	+0.76(+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.