Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.96	39.15	38.79	38.85	1,814,259	-0.09(-0.23%)
Jul 28, 2017	39.25	39.39	38.81	38.94	570,344	-0.34(-0.86%)
Jul 27, 2017	39.40	39.55	38.90	39.27	880,227	-0.18(-0.45%)
Jul 26, 2017	39.69	39.69	39.24	39.45	1,102,835	-0.25(-0.63%)
Jul 25, 2017	39.39	39.75	39.18	39.70	1,368,518	+0.58(+1.47%)
Jul 24, 2017	39.63	39.69	39.10	39.12	1,010,424	-0.50(-1.25%)
Jul 21, 2017	41.22	41.22	39.15	39.62	1,930,307	-1.86(-4.48%)
Jul 20, 2017	43.09	43.09	41.16	41.48	1,284,886	-1.07(-2.51%)
Jul 19, 2017	41.96	42.57	41.64	42.54	1,532,638	+1.24(+3.01%)
Jul 18, 2017	41.57	41.57	41.24	41.30	537,150	-0.19(-0.46%)
Jul 17, 2017	41.48	41.74	41.33	41.49	512,032	+0.05(+0.12%)
Jul 14, 2017	41.50	41.61	41.40	41.44	387,583	+0.02(+0.04%)
Jul 13, 2017	41.29	41.53	41.01	41.43	451,827	+0.13(+0.31%)
Jul 12, 2017	40.95	41.47	40.93	41.30	720,591	+0.53(+1.30%)
Jul 11, 2017	41.30	41.30	40.62	40.77	731,894	-0.50(-1.20%)
Jul 10, 2017	41.31	41.50	41.11	41.27	618,593	-0.06(-0.14%)
Jul 07, 2017	41.15	41.37	40.99	41.32	312,065	+0.22(+0.53%)
Jul 06, 2017	41.20	41.52	41.02	41.11	592,895	-0.23(-0.56%)
Jul 05, 2017	41.31	41.47	41.09	41.34	555,882	+0.02(+0.04%)
Jul 03, 2017	41.40	41.49	41.12	41.32	297,733	+0.12(+0.29%)
Jun 30, 2017	40.97	41.42	40.86	41.20	526,087	+0.38(+0.92%)
Jun 29, 2017	41.37	41.37	40.60	40.83	371,474	-0.46(-1.13%)
Jun 28, 2017	41.10	41.46	40.98	41.29	413,657	+0.44(+1.08%)
Jun 27, 2017	41.00	41.29	40.81	40.85	435,578	-0.14(-0.33%)
Jun 26, 2017	40.97	41.03	40.72	40.99	350,530	+0.10(+0.25%)
Jun 23, 2017	40.96	41.39	40.76	40.88	833,550	+0.06(+0.16%)
Jun 22, 2017	41.03	41.03	40.55	40.82	424,903	-0.22(-0.53%)
Jun 21, 2017	41.04	41.63	40.92	41.04	423,200	+0.06(+0.16%)
Jun 20, 2017	41.32	41.43	40.87	40.97	503,686	-0.58(-1.39%)
Jun 19, 2017	41.47	41.59	41.13	41.55	439,867	+0.37(+0.90%)
Jun 16, 2017	40.55	41.22	40.39	41.18	1,127,189	+0.62(+1.54%)
Jun 15, 2017	40.57	40.84	40.39	40.56	441,518	-0.38(-0.92%)
Jun 14, 2017	41.19	41.23	40.76	40.93	286,820	-0.24(-0.58%)
Jun 13, 2017	40.81	41.17	40.72	41.17	470,179	+0.36(+0.88%)
Jun 12, 2017	40.65	40.88	40.52	40.81	365,452	+0.18(+0.45%)
Jun 09, 2017	40.44	40.80	40.35	40.63	379,895	+0.29(+0.72%)
Jun 08, 2017	40.38	40.58	40.27	40.34	442,331	-0.18(-0.44%)
Jun 07, 2017	40.80	40.89	40.50	40.52	359,577	-0.09(-0.22%)
Jun 06, 2017	40.54	40.76	40.38	40.60	833,131	-0.06(-0.14%)
Jun 05, 2017	41.12	41.35	40.65	40.66	723,272	-0.47(-1.15%)
Jun 02, 2017	41.31	41.53	41.13	41.13	439,795	-0.24(-0.58%)
Jun 01, 2017	40.68	41.40	40.54	41.37	669,205	+0.74(+1.81%)
May 31, 2017	40.90	40.91	40.51	40.64	1,002,112	-0.21(-0.51%)
May 30, 2017	40.72	41.04	40.68	40.84	373,663	-0.02(-0.06%)
May 26, 2017	40.52	40.94	40.50	40.87	363,600	+0.33(+0.81%)
May 25, 2017	40.36	40.87	40.27	40.54	661,210	+0.18(+0.46%)
May 24, 2017	40.42	40.52	40.27	40.35	421,201	-0.03(-0.08%)
May 23, 2017	40.44	40.58	40.29	40.39	452,656	+0.05(+0.12%)
May 22, 2017	40.43	40.52	40.26	40.34	344,469	+0.00(+0.00%)
May 19, 2017	40.35	40.55	40.13	40.34	413,525	+0.18(+0.46%)
May 18, 2017	40.24	40.29	39.79	40.15	642,752	-0.14(-0.34%)
May 17, 2017	40.70	40.49	40.07	40.29	814,556	-0.41(-1.00%)
May 16, 2017	40.86	40.86	40.51	40.70	776,717	-0.14(-0.33%)
May 15, 2017	40.78	41.04	40.70	40.84	478,093	+0.22(+0.53%)
May 12, 2017	41.01	41.01	40.58	40.62	416,218	-0.48(-1.17%)
May 11, 2017	41.16	41.23	40.81	41.10	547,935	-0.22(-0.54%)
May 10, 2017	40.90	41.40	40.83	41.32	459,788	+0.49(+1.20%)
May 09, 2017	41.33	41.50	40.77	40.84	729,359	-0.54(-1.31%)
May 08, 2017	41.89	41.95	41.35	41.38	659,740	-0.61(-1.46%)
May 05, 2017	42.29	42.42	41.87	41.99	750,047	-0.15(-0.36%)
May 04, 2017	41.71	42.16	41.58	42.14	856,112	+0.56(+1.34%)
May 03, 2017	41.70	41.73	41.36	41.58	573,911	-0.14(-0.32%)
May 02, 2017	41.70	41.83	41.42	41.72	552,340	+0.10(+0.23%)

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.