Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.78	37.87	37.66	37.73	2,381,809	-0.05(-0.13%)
Jul 28, 2017	38.14	38.29	37.58	37.78	4,184,620	-0.48(-1.26%)
Jul 27, 2017	37.91	38.26	37.89	38.26	1,926,049	+0.29(+0.77%)
Jul 26, 2017	37.65	37.99	37.58	37.96	2,084,791	+0.30(+0.80%)
Jul 25, 2017	37.85	37.95	37.60	37.66	2,290,082	-0.19(-0.50%)
Jul 24, 2017	38.18	38.36	37.85	37.85	2,890,477	-0.29(-0.77%)
Jul 21, 2017	37.99	38.18	37.82	38.14	2,235,737	+0.13(+0.34%)
Jul 20, 2017	37.86	38.10	37.73	38.01	2,508,432	+0.29(+0.76%)
Jul 19, 2017	37.69	37.73	37.47	37.73	1,837,491	+0.11(+0.30%)
Jul 18, 2017	37.63	37.71	37.46	37.61	2,454,949	+0.08(+0.22%)
Jul 17, 2017	37.44	37.53	37.31	37.53	1,599,913	+0.08(+0.22%)
Jul 14, 2017	37.42	37.60	37.42	37.45	2,356,712	+0.16(+0.44%)
Jul 13, 2017	37.54	37.54	37.27	37.29	3,142,270	-0.28(-0.74%)
Jul 12, 2017	37.52	37.59	37.38	37.56	2,969,419	+0.38(+1.03%)
Jul 11, 2017	37.27	37.29	36.99	37.18	1,434,726	-0.02(-0.04%)
Jul 10, 2017	37.38	37.51	37.20	37.20	1,370,725	-0.13(-0.35%)
Jul 07, 2017	37.34	37.53	37.25	37.33	1,223,445	+0.04(+0.11%)
Jul 06, 2017	37.29	37.38	37.16	37.29	1,723,495	-0.09(-0.24%)
Jul 05, 2017	37.62	37.62	37.18	37.38	2,040,553	-0.16(-0.41%)
Jul 03, 2017	37.79	37.91	37.53	37.53	1,305,782	-0.20(-0.54%)
Jun 30, 2017	37.90	38.06	37.73	37.73	2,068,984	-0.07(-0.17%)
Jun 29, 2017	37.71	37.93	37.55	37.80	3,220,441	-0.22(-0.58%)
Jun 28, 2017	38.52	38.52	37.96	38.02	1,873,168	-0.34(-0.89%)
Jun 27, 2017	38.58	38.67	38.21	38.36	1,500,908	-0.44(-1.14%)
Jun 26, 2017	38.60	39.01	38.46	38.80	1,389,265	+0.20(+0.53%)
Jun 23, 2017	38.83	38.95	38.55	38.60	1,596,397	-0.25(-0.65%)
Jun 22, 2017	38.90	39.11	38.81	38.85	1,559,495	-0.07(-0.19%)
Jun 21, 2017	39.21	39.21	38.73	38.93	1,591,575	-0.25(-0.65%)
Jun 20, 2017	39.17	39.26	39.06	39.18	1,556,206	+0.05(+0.12%)
Jun 19, 2017	39.39	39.42	38.97	39.13	2,108,846	-0.24(-0.60%)
Jun 16, 2017	39.32	39.46	39.23	39.37	3,262,549	+0.14(+0.35%)
Jun 15, 2017	38.85	39.23	38.73	39.23	1,766,306	+0.28(+0.71%)
Jun 14, 2017	38.92	39.05	38.78	38.95	3,582,824	+0.38(+0.99%)
Jun 13, 2017	38.32	38.58	38.24	38.57	2,280,258	+0.20(+0.53%)
Jun 12, 2017	38.33	38.48	37.97	38.36	2,911,085	+0.03(+0.09%)
Jun 09, 2017	38.18	38.35	38.04	38.33	2,369,588	+0.05(+0.13%)
Jun 08, 2017		38.70	38.04	38.28	2,367,806	-0.49(-1.26%)
Jun 07, 2017	38.66	38.87	38.56	38.77	1,848,135	+0.16(+0.42%)
Jun 06, 2017	38.72	38.72	38.51	38.61	2,775,121	+0.00(+0.00%)
Jun 05, 2017	38.92	38.99	38.52	38.61	2,818,299	-0.38(-0.98%)
Jun 02, 2017	39.12	39.12	38.74	38.99	2,265,767	+0.09(+0.23%)
Jun 01, 2017	38.67	38.90	38.46	38.90	2,299,279	+0.22(+0.57%)
May 31, 2017	38.72	38.91	38.63	38.68	4,990,601	-0.06(-0.15%)
May 30, 2017	38.66	38.84	38.55	38.74	2,584,498	+0.06(+0.15%)
May 26, 2017	38.62	38.75	38.54	38.68	1,618,006	+0.00(+0.00%)
May 25, 2017	38.19	38.70	38.12	38.68	1,999,299	+0.48(+1.26%)
May 24, 2017	38.07	38.22	38.00	38.20	3,276,025	+0.12(+0.32%)
May 23, 2017	37.92	38.30	37.91	38.08	2,285,445	+0.16(+0.43%)
May 22, 2017	37.42	37.96	37.42	37.91	2,679,103	+0.34(+0.91%)
May 19, 2017	37.34	37.60	37.02	37.57	2,587,032	+0.24(+0.66%)
May 18, 2017	37.23	37.50	36.98	37.33	2,662,656	+0.16(+0.42%)
May 17, 2017	36.97	37.34	36.91	37.17	2,791,130	+0.20(+0.55%)
May 16, 2017	37.17	37.28	36.92	36.97	1,606,228	-0.33(-0.87%)
May 15, 2017	37.11	37.34	37.10	37.29	1,287,723	+0.14(+0.37%)
May 12, 2017	36.94	37.22	36.85	37.16	1,977,540	+0.28(+0.75%)
May 11, 2017	36.76	36.92	36.57	36.88	1,419,969	+0.02(+0.04%)
May 10, 2017	36.66	36.94	36.60	36.86	2,264,120	+0.23(+0.62%)
May 09, 2017	37.06	37.07	36.60	36.63	2,010,614	-0.47(-1.28%)
May 08, 2017	37.16	37.16	36.83	37.11	1,668,076	+0.03(+0.09%)
May 05, 2017	36.79	37.19	36.79	37.07	1,770,096	+0.25(+0.69%)
May 04, 2017	36.53	36.86	36.51	36.82	1,864,062	+0.12(+0.33%)
May 03, 2017	36.79	36.92	36.51	36.70	2,803,215	-0.01(-0.02%)
May 02, 2017	36.68	36.84	36.53	36.70	2,490,820	+0.14(+0.38%)

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.