Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.90	39.90	39.64	39.64	5,815	-0.18(-0.45%)
Jul 28, 2017	39.87	39.93	39.62	39.82	2,495	-0.10(-0.25%)
Jul 27, 2017	40.36	40.36	39.86	39.92	4,888	-0.23(-0.56%)
Jul 26, 2017	40.43	40.43	40.15	40.15	3,162	-0.18(-0.45%)
Jul 25, 2017	40.16	40.42	40.16	40.33	7,385	+0.47(+1.18%)
Jul 24, 2017	39.70	39.86	39.64	39.86	9,522	+0.08(+0.21%)
Jul 21, 2017	40.36	40.36	39.77	39.78	22,930	-0.15(-0.38%)
Jul 20, 2017	40.07	40.07	39.85	39.93	6,728	-0.04(-0.09%)
Jul 19, 2017	40.00	40.14	39.92	39.97	11,140	+0.13(+0.32%)
Jul 18, 2017	39.82	39.90	39.70	39.84	6,201	-0.13(-0.32%)
Jul 17, 2017	39.80	40.02	39.75	39.97	16,517	+0.14(+0.34%)
Jul 14, 2017	39.71	39.99	39.67	39.83	11,485	-0.07(-0.18%)
Jul 13, 2017	40.02	40.03	39.63	39.90	25,322	-0.04(-0.09%)
Jul 12, 2017	39.84	40.11	39.75	39.94	17,321	+0.35(+0.89%)
Jul 11, 2017	39.58	39.65	39.34	39.59	12,803	-0.10(-0.25%)
Jul 10, 2017	39.79	39.97	39.63	39.69	8,497	-0.30(-0.74%)
Jul 07, 2017	39.55	39.98	39.55	39.98	6,732	+0.46(+1.17%)
Jul 06, 2017	39.89	39.89	39.50	39.52	14,893	-0.47(-1.19%)
Jul 05, 2017	40.07	40.07	39.67	40.00	14,396	-0.25(-0.62%)
Jul 03, 2017	39.92	40.34	39.82	40.25	20,115	+0.49(+1.23%)
Jun 30, 2017	40.06	40.06	39.70	39.76	8,786	-0.14(-0.34%)
Jun 29, 2017	40.08	40.08	39.43	39.89	7,714	+0.03(+0.07%)
Jun 28, 2017	39.36	39.91	39.22	39.87	10,813	+0.72(+1.84%)
Jun 27, 2017	39.20	39.54	39.15	39.15	16,171	-0.09(-0.23%)
Jun 26, 2017	39.06	39.37	39.06	39.24	8,161	+0.42(+1.08%)
Jun 23, 2017	38.83	38.88	38.77	38.82	4,476	-0.01(-0.01%)
Jun 22, 2017	38.70	38.97	38.67	38.82	9,796	+0.01(+0.03%)
Jun 21, 2017	39.23	39.23	38.80	38.81	4,263	-0.43(-1.10%)
Jun 20, 2017	39.53	39.53	39.16	39.24	16,099	-0.31(-0.77%)
Jun 19, 2017	39.78	39.82	39.51	39.55	15,981	-0.09(-0.23%)
Jun 16, 2017	39.52	39.64	39.34	39.64	8,012	-0.04(-0.09%)
Jun 15, 2017	39.62	39.78	39.62	39.68	7,408	-0.21(-0.53%)
Jun 14, 2017	40.05	40.05	39.69	39.89	8,306	-0.12(-0.31%)
Jun 13, 2017	40.12	40.12	39.97	40.01	7,774	+0.11(+0.27%)
Jun 12, 2017	40.25	40.47	39.80	39.90	16,358	-0.16(-0.40%)
Jun 09, 2017	39.56	40.22	39.48	40.06	17,398	+0.74(+1.88%)
Jun 08, 2017	38.75	39.56	38.75	39.32	4,354	+0.72(+1.87%)
Jun 07, 2017	38.69	38.76	38.51	38.60	13,921	+0.14(+0.35%)
Jun 06, 2017	38.56	38.75	38.26	38.47	10,215	-0.20(-0.51%)
Jun 05, 2017	39.03	39.07	38.64	38.67	46,127	-0.38(-0.97%)
Jun 02, 2017	38.84	39.57	38.73	39.05	17,070	+0.33(+0.86%)
Jun 01, 2017	38.14	38.78	38.05	38.71	33,736	+0.69(+1.82%)
May 31, 2017	38.23	38.23	37.45	38.02	17,125	+0.05(+0.12%)
May 30, 2017	38.08	38.14	37.89	37.97	13,650	-0.27(-0.71%)
May 26, 2017	38.14	38.29	38.06	38.24	27,883	-0.08(-0.21%)
May 25, 2017	38.30	38.42	38.05	38.32	18,921	+0.12(+0.31%)
May 24, 2017	38.34	38.41	38.04	38.21	13,654	-0.07(-0.19%)
May 23, 2017	38.15	38.37	37.96	38.28	34,129	+0.14(+0.38%)
May 22, 2017	37.98	38.17	37.87	38.14	30,309	+0.23(+0.61%)
May 19, 2017	37.94	38.15	37.89	37.90	6,689	+0.08(+0.22%)
May 18, 2017	37.72	38.05	37.72	37.82	9,910	+0.08(+0.21%)
May 17, 2017	38.49	38.49	37.73	37.74	15,842	-1.16(-2.97%)
May 16, 2017	38.80	38.93	38.69	38.90	9,562	+0.15(+0.38%)
May 15, 2017	38.70	38.95	38.69	38.75	6,714	+0.10(+0.26%)
May 12, 2017	38.71	38.80	38.53	38.65	8,601	-0.36(-0.92%)
May 11, 2017	39.18	39.18	38.75	39.01	11,261	-0.16(-0.41%)
May 10, 2017	39.22	39.28	39.00	39.17	8,627	+0.05(+0.14%)
May 09, 2017	39.17	39.25	39.03	39.12	19,755	+0.06(+0.16%)
May 08, 2017	38.81	39.05	38.78	39.05	6,153	+0.18(+0.46%)
May 05, 2017	39.15	39.15	38.65	38.87	10,002	-0.13(-0.32%)
May 04, 2017	39.04	39.04	38.66	39.00	8,197	-0.01(-0.02%)
May 03, 2017	39.04	39.08	38.80	39.01	15,384	-0.08(-0.21%)
May 02, 2017	39.31	39.31	38.97	39.09	6,915	-0.05(-0.14%)

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.