Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.24	37.63	37.22	37.43	118,223	+0.28(+0.75%)
Jul 28, 2017	37.13	37.26	36.91	37.15	120,340	-0.11(-0.31%)
Jul 27, 2017	37.31	37.44	37.03	37.27	169,585	+0.02(+0.07%)
Jul 26, 2017	37.94	37.94	37.13	37.24	168,660	-0.66(-1.75%)
Jul 25, 2017	37.93	38.16	37.84	37.90	425,059	+0.50(+1.33%)
Jul 24, 2017	36.98	37.43	36.90	37.40	95,588	+0.44(+1.19%)
Jul 21, 2017	37.17	37.37	36.88	36.96	111,083	-0.30(-0.81%)
Jul 20, 2017	37.27	37.48	37.04	37.27	146,310	+0.04(+0.11%)
Jul 19, 2017	37.34	37.41	36.95	37.22	129,336	+0.01(+0.02%)
Jul 18, 2017	37.18	37.37	37.02	37.22	89,123	-0.27(-0.72%)
Jul 17, 2017	37.40	37.58	37.25	37.49	79,742	+0.00(+0.00%)
Jul 14, 2017	37.27	37.64	37.03	37.49	127,756	-0.27(-0.71%)
Jul 13, 2017	37.55	37.76	37.47	37.76	125,767	+0.25(+0.65%)
Jul 12, 2017	37.44	37.65	37.34	37.51	178,246	-0.06(-0.15%)
Jul 11, 2017	37.64	37.72	37.39	37.57	215,691	-0.09(-0.24%)
Jul 10, 2017	37.67	37.84	37.49	37.66	167,572	-0.09(-0.24%)
Jul 07, 2017	37.73	37.80	37.37	37.75	198,503	+0.19(+0.50%)
Jul 06, 2017	37.86	38.06	37.51	37.56	289,975	-0.34(-0.88%)
Jul 05, 2017	37.93	38.01	37.54	37.90	378,203	+0.04(+0.11%)
Jul 03, 2017	37.42	38.12	37.42	37.85	134,223	+0.61(+1.62%)
Jun 30, 2017	37.53	37.76	37.08	37.25	318,142	-0.08(-0.22%)
Jun 29, 2017	37.76	37.94	36.96	37.33	568,483	+0.48(+1.31%)
Jun 28, 2017	36.51	36.97	36.51	36.85	149,692	+0.55(+1.51%)
Jun 27, 2017	36.28	36.68	36.19	36.30	222,283	+0.24(+0.67%)
Jun 26, 2017	35.90	36.31	35.78	36.06	213,283	+0.27(+0.75%)
Jun 23, 2017	36.30	36.31	35.70	35.79	102,755	-0.36(-0.99%)
Jun 22, 2017	36.40	36.43	35.96	36.15	266,122	-0.35(-0.96%)
Jun 21, 2017	36.95	36.95	36.43	36.50	179,823	-0.35(-0.95%)
Jun 20, 2017	37.14	37.14	36.84	36.85	187,302	-0.37(-0.98%)
Jun 19, 2017	37.32	37.52	37.15	37.22	167,863	+0.12(+0.33%)
Jun 16, 2017	37.22	37.22	36.93	37.10	124,250	-0.10(-0.26%)
Jun 15, 2017	37.20	37.61	37.08	37.19	322,904	-0.25(-0.67%)
Jun 14, 2017	37.06	37.45	36.66	37.45	278,509	+0.00(+0.00%)
Jun 13, 2017	37.49	37.69	37.33	37.45	275,756	+0.11(+0.31%)
Jun 12, 2017	37.35	37.79	37.04	37.33	270,258	-0.01(-0.02%)
Jun 09, 2017	36.63	37.49	36.63	37.34	489,965	+0.93(+2.55%)
Jun 08, 2017	35.64	36.78	35.50	36.41	278,535	+0.81(+2.26%)
Jun 07, 2017	35.41	35.71	35.28	35.61	182,348	+0.37(+1.04%)
Jun 06, 2017	35.18	35.43	34.96	35.24	284,449	-0.24(-0.67%)
Jun 05, 2017	35.49	35.84	35.47	35.47	147,041	+0.03(+0.09%)
Jun 02, 2017	35.43	35.74	35.21	35.44	250,176	-0.33(-0.91%)
Jun 01, 2017	35.47	35.77	35.04	35.77	198,222	+0.51(+1.46%)
May 31, 2017	35.55	35.62	34.78	35.26	528,741	-0.24(-0.69%)
May 30, 2017	35.70	35.74	35.22	35.50	716,462	-0.36(-1.00%)
May 26, 2017	35.95	36.09	35.83	35.86	133,153	-0.16(-0.45%)
May 25, 2017	36.08	36.29	35.92	36.02	114,706	+0.03(+0.09%)
May 24, 2017	36.24	36.24	35.83	35.99	100,025	-0.19(-0.52%)
May 23, 2017	35.71	36.34	35.56	36.18	218,859	+0.52(+1.46%)
May 22, 2017	35.63	35.76	35.32	35.65	69,831	+0.17(+0.48%)
May 19, 2017	35.35	35.78	35.35	35.48	93,441	+0.19(+0.53%)
May 18, 2017	35.05	35.50	35.00	35.30	222,793	+0.19(+0.53%)
May 17, 2017	35.83	35.98	34.87	35.11	510,104	-1.54(-4.20%)
May 16, 2017	36.53	36.66	36.27	36.65	573,785	+0.19(+0.51%)
May 15, 2017	36.22	36.54	36.20	36.46	157,852	+0.36(+0.99%)
May 12, 2017	36.05	36.12	35.69	36.10	180,720	-0.17(-0.47%)
May 11, 2017	36.51	36.59	35.97	36.27	576,128	-0.42(-1.13%)
May 10, 2017	36.53	36.72	36.44	36.69	257,981	+0.11(+0.29%)
May 09, 2017	36.92	37.11	36.43	36.58	288,056	-0.31(-0.84%)
May 08, 2017	36.77	36.93	36.69	36.89	163,660	+0.15(+0.42%)
May 05, 2017	37.01	37.13	36.54	36.74	258,553	-0.15(-0.42%)
May 04, 2017	37.15	37.27	36.80	36.89	397,017	+0.11(+0.29%)
May 03, 2017	36.26	36.82	36.12	36.79	625,557	+0.43(+1.19%)
May 02, 2017	36.64	36.68	36.20	36.35	579,068	-0.26(-0.71%)

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.