Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.93	38.28	37.76	38.14	4,343,855	+0.17(+0.44%)
Jul 28, 2017	39.85	39.93	37.62	37.98	9,053,197	-1.91(-4.78%)
Jul 27, 2017	38.77	39.90	38.12	39.88	3,936,757	+0.76(+1.95%)
Jul 26, 2017	39.52	39.52	39.04	39.12	2,619,728	-0.35(-0.90%)
Jul 25, 2017	39.75	39.79	39.29	39.47	2,240,771	+0.10(+0.26%)
Jul 24, 2017	39.29	39.51	39.15	39.37	1,777,338	+0.08(+0.19%)
Jul 21, 2017	39.41	39.50	39.15	39.29	3,646,510	-0.19(-0.49%)
Jul 20, 2017	39.89	40.01	39.29	39.49	2,887,648	-0.41(-1.03%)
Jul 19, 2017	40.00	40.17	39.87	39.90	2,500,561	-0.08(-0.21%)
Jul 18, 2017	39.97	40.15	39.81	39.98	2,102,234	-0.37(-0.93%)
Jul 17, 2017	40.24	40.56	40.11	40.36	2,332,930	+0.01(+0.03%)
Jul 14, 2017	40.32	40.48	40.21	40.34	1,574,635	+0.00(+0.00%)
Jul 13, 2017	40.10	40.90	40.02	40.34	4,344,022	+0.65(+1.64%)
Jul 12, 2017	39.75	39.86	39.61	39.69	2,060,392	+0.12(+0.30%)
Jul 11, 2017	39.77	39.85	39.46	39.57	1,707,532	-0.14(-0.35%)
Jul 10, 2017	39.03	39.90	38.93	39.71	2,749,406	+0.60(+1.54%)
Jul 07, 2017	38.98	39.29	38.87	39.11	1,671,616	+0.17(+0.43%)
Jul 06, 2017	39.23	39.29	38.88	38.94	2,126,113	-0.43(-1.09%)
Jul 05, 2017	39.50	39.64	39.17	39.37	2,105,875	-0.16(-0.40%)
Jul 03, 2017	39.47	39.68	39.39	39.53	1,262,352	+0.26(+0.65%)
Jun 30, 2017	38.79	39.47	38.77	39.27	2,348,192	+0.65(+1.67%)
Jun 29, 2017	38.88	38.96	38.48	38.63	2,590,046	-0.21(-0.54%)
Jun 28, 2017	38.93	39.20	38.44	38.84	4,199,729	-0.14(-0.36%)
Jun 27, 2017	39.45	39.71	38.97	38.97	1,785,801	-0.38(-0.97%)
Jun 26, 2017	39.44	39.54	39.09	39.36	2,778,699	-0.08(-0.21%)
Jun 23, 2017	39.20	39.63	39.02	39.44	13,000,494	+0.28(+0.73%)
Jun 22, 2017	39.02	39.23	38.78	39.16	3,425,521	+0.16(+0.41%)
Jun 21, 2017	39.38	39.45	38.87	39.00	2,896,292	-0.33(-0.85%)
Jun 20, 2017	39.44	39.54	39.29	39.33	2,503,074	-0.17(-0.44%)
Jun 19, 2017	39.51	39.61	39.24	39.50	2,854,193	+0.30(+0.76%)
Jun 16, 2017	38.77	39.27	38.59	39.20	5,743,319	+0.49(+1.25%)
Jun 15, 2017	38.68	39.01	38.50	38.72	2,524,821	-0.06(-0.14%)
Jun 14, 2017	38.57	39.02	38.54	38.77	3,063,196	+0.02(+0.05%)
Jun 13, 2017	38.16	38.83	38.13	38.75	3,930,109	+0.53(+1.40%)
Jun 12, 2017	38.08	38.55	38.01	38.22	4,943,004	+0.14(+0.36%)
Jun 09, 2017	37.39	38.09	37.34	38.08	3,339,323	+0.85(+2.27%)
Jun 08, 2017		37.41	37.07	37.23	2,741,284	-0.23(-0.61%)
Jun 07, 2017	37.59	37.76	37.32	37.46	2,204,542	+0.10(+0.28%)
Jun 06, 2017	37.42	37.52	37.10	37.36	3,742,632	-0.20(-0.54%)
Jun 05, 2017	37.67	37.77	37.46	37.56	4,100,337	-0.17(-0.46%)
Jun 02, 2017	37.36	37.89	37.33	37.73	3,543,198	+0.35(+0.95%)
Jun 01, 2017	36.77	37.42	36.64	37.38	4,830,991	+0.69(+1.89%)
May 31, 2017	37.00	37.05	36.48	36.69	4,597,278	-0.28(-0.75%)
May 30, 2017	36.80	37.28	36.58	36.96	4,146,481	+0.60(+1.64%)
May 26, 2017	36.14	36.47	35.98	36.37	1,837,483	+0.18(+0.50%)
May 25, 2017	36.27	36.36	36.05	36.19	2,273,309	-0.01(-0.02%)
May 24, 2017	35.91	36.39	35.89	36.19	2,907,576	+0.46(+1.29%)
May 23, 2017	35.61	35.86	35.54	35.73	2,701,001	+0.21(+0.58%)
May 22, 2017	35.29	35.60	35.22	35.53	2,988,688	+0.38(+1.10%)
May 19, 2017	35.09	35.39	34.96	35.14	2,999,300	+0.20(+0.57%)
May 18, 2017	35.40	35.45	34.83	34.94	3,981,291	-0.58(-1.63%)
May 17, 2017	36.36	36.04	35.49	35.52	3,299,239	-0.84(-2.31%)
May 16, 2017	36.50	36.54	35.93	36.36	2,671,919	-0.12(-0.34%)
May 15, 2017	36.06	36.59	35.93	36.48	2,986,677	+0.53(+1.47%)
May 12, 2017	36.07	36.11	35.78	35.95	2,617,293	-0.18(-0.49%)
May 11, 2017	36.31	36.51	35.97	36.13	3,083,046	-0.36(-0.98%)
May 10, 2017	36.10	36.62	36.04	36.49	3,079,127	+0.36(+1.01%)
May 09, 2017	36.46	36.59	36.11	36.13	2,879,298	-0.27(-0.76%)
May 08, 2017	36.70	36.85	36.36	36.40	2,982,368	-0.34(-0.94%)
May 05, 2017	36.70	36.80	36.37	36.74	3,278,508	+0.20(+0.55%)
May 04, 2017	36.62	36.79	36.42	36.54	3,481,673	-0.09(-0.24%)
May 03, 2017	36.71	36.83	36.50	36.63	3,255,720	-0.28(-0.76%)
May 02, 2017	36.96	37.11	36.72	36.92	2,787,731	-0.06(-0.17%)

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.