Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.64	39.88	39.63	39.87	167,860	+0.24(+0.61%)
Jul 28, 2017	39.42	39.68	39.32	39.63	13,772	-0.09(-0.23%)
Jul 27, 2017	40.02	40.04	39.63	39.72	34,048	-0.28(-0.69%)
Jul 26, 2017	39.46	40.01	39.46	40.00	17,757	+0.46(+1.16%)
Jul 25, 2017	39.69	39.74	39.54	39.54	16,307	+0.08(+0.21%)
Jul 24, 2017	39.54	39.54	39.14	39.45	18,299	-0.06(-0.15%)
Jul 21, 2017	39.38	39.58	39.25	39.51	11,560	+0.33(+0.85%)
Jul 20, 2017		39.29	38.95	39.18	58,759	-0.29(-0.74%)
Jul 19, 2017	39.34	39.50	39.34	39.47	24,731	+0.25(+0.64%)
Jul 18, 2017	39.23	39.28	39.11	39.22	133,875	+0.19(+0.49%)
Jul 17, 2017	39.13	39.23	38.98	39.02	42,490	-0.08(-0.21%)
Jul 14, 2017	38.89	39.13	38.85	39.11	24,013	+0.44(+1.13%)
Jul 13, 2017	38.54	38.68	38.45	38.67	105,405	+0.36(+0.94%)
Jul 12, 2017	38.19	38.35	38.19	38.31	32,389	+0.22(+0.57%)
Jul 11, 2017	38.21	38.25	37.92	38.10	31,521	-0.14(-0.37%)
Jul 10, 2017	38.22	38.30	38.15	38.24	40,217	-0.42(-1.08%)
Jul 07, 2017	38.50	38.62	38.42	38.66	45,354	+0.42(+1.09%)
Jul 06, 2017		38.50	38.21	38.24	48,114	-0.12(-0.31%)
Jul 05, 2017	38.39	38.47	38.12	38.36	81,316	-0.08(-0.22%)
Jul 03, 2017	39.33	39.33	38.35	38.44	79,630	-0.28(-0.71%)
Jun 30, 2017	38.51	38.80	38.51	38.72	88,743	+0.15(+0.39%)
Jun 29, 2017	38.92	38.92	38.35	38.56	90,968	-0.28(-0.73%)
Jun 28, 2017	38.67	38.93	38.64	38.85	33,044	+0.44(+1.13%)
Jun 27, 2017	38.49	38.79	38.28	38.41	53,956	-0.05(-0.13%)
Jun 26, 2017	38.54	38.55	38.40	38.46	24,951	+0.29(+0.77%)
Jun 23, 2017	38.19	38.31	38.10	38.17	89,702	-0.02(-0.04%)
Jun 22, 2017	38.10	38.23	37.94	38.19	53,196	+0.39(+1.04%)
Jun 21, 2017	37.88	37.95	37.64	37.79	20,842	-0.34(-0.90%)
Jun 20, 2017	38.39	38.39	38.01	38.14	32,770	-0.17(-0.46%)
Jun 19, 2017	38.25	38.35	38.11	38.31	96,621	+0.21(+0.56%)
Jun 16, 2017	37.90	38.10	37.84	38.10	51,909	+0.46(+1.22%)
Jun 15, 2017	37.48	37.65	37.33	37.64	59,960	-0.05(-0.13%)
Jun 14, 2017	38.05	38.07	37.54	37.69	35,813	+0.29(+0.77%)
Jun 13, 2017	37.15	37.44	37.10	37.40	26,498	+0.30(+0.82%)
Jun 12, 2017	37.22	37.22	36.89	37.10	68,427	-0.01(-0.02%)
Jun 09, 2017	37.11	37.26	37.06	37.10	30,238	-0.23(-0.62%)
Jun 08, 2017	37.22	37.33	37.15	37.33	19,208	+0.09(+0.24%)
Jun 07, 2017	37.25	37.28	37.13	37.24	56,074	-0.12(-0.31%)
Jun 06, 2017	37.47	37.55	37.29	37.36	47,959	+0.24(+0.64%)
Jun 05, 2017	37.14	37.19	37.08	37.12	103,249	+0.00(+0.01%)
Jun 02, 2017	36.92	37.12	36.78	37.12	47,295	+0.47(+1.29%)
Jun 01, 2017	36.41	36.64	36.31	36.64	43,097	+0.37(+1.02%)
May 31, 2017	36.40	36.46	36.27	36.27	73,321	-0.15(-0.41%)
May 30, 2017	36.27	36.43	36.27	36.42	31,481	+0.02(+0.07%)
May 26, 2017	36.26	36.46	36.18	36.40	40,143	+0.28(+0.77%)
May 25, 2017	36.15	36.21	36.09	36.12	57,533	+0.04(+0.11%)
May 24, 2017	36.03	36.11	35.95	36.08	20,975	+0.21(+0.57%)
May 23, 2017	35.86	35.95	35.82	35.87	56,057	+0.09(+0.25%)
May 22, 2017	35.52	35.94	35.52	35.78	21,946	+0.27(+0.76%)
May 19, 2017	35.26	35.61	35.26	35.51	15,646	+0.34(+0.96%)
May 18, 2017	35.22	35.31	35.10	35.17	24,186	-0.14(-0.40%)
May 17, 2017	35.28	35.43	35.21	35.31	435,871	-0.03(-0.09%)
May 16, 2017	35.47	35.47	35.23	35.35	21,160	-0.14(-0.38%)
May 15, 2017	35.63	35.63	35.38	35.48	21,338	+0.07(+0.20%)
May 12, 2017	35.49	35.67	35.37	35.41	25,303	-0.23(-0.65%)
May 11, 2017	35.40	35.69	35.38	35.64	119,355	-0.09(-0.25%)
May 10, 2017	35.58	35.73	35.57	35.73	46,510	+0.46(+1.30%)
May 09, 2017	35.42	35.45	35.27	35.27	182,840	-0.24(-0.67%)
May 08, 2017	35.53	35.72	35.41	35.51	76,823	+0.12(+0.35%)
May 05, 2017	35.08	35.40	35.08	35.39	46,725	+0.52(+1.48%)
May 04, 2017	34.88	35.03	34.76	34.87	56,110	-0.28(-0.79%)
May 03, 2017	35.39	35.44	35.09	35.15	102,679	-0.30(-0.83%)
May 02, 2017	35.20	35.45	35.20	35.45	66,913	+0.29(+0.82%)

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.