Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.62	39.86	39.61	39.85	167,936	+0.24(+0.61%)
Jul 28, 2017	39.40	39.66	39.30	39.61	13,778	-0.09(-0.23%)
Jul 27, 2017	40.00	40.02	39.61	39.70	34,063	-0.28(-0.69%)
Jul 26, 2017	39.44	39.99	39.44	39.98	17,765	+0.46(+1.16%)
Jul 25, 2017	39.67	39.72	39.52	39.52	16,315	+0.08(+0.21%)
Jul 24, 2017	39.53	39.53	39.12	39.43	18,307	-0.06(-0.15%)
Jul 21, 2017	39.36	39.56	39.23	39.49	11,565	+0.33(+0.85%)
Jul 20, 2017		39.27	38.93	39.16	58,786	-0.29(-0.74%)
Jul 19, 2017	39.32	39.48	39.32	39.45	24,742	+0.25(+0.64%)
Jul 18, 2017	39.21	39.27	39.09	39.20	133,936	+0.19(+0.49%)
Jul 17, 2017	39.12	39.22	38.97	39.01	42,509	-0.08(-0.21%)
Jul 14, 2017	38.87	39.12	38.83	39.09	24,024	+0.43(+1.13%)
Jul 13, 2017	38.52	38.66	38.43	38.66	105,453	+0.36(+0.94%)
Jul 12, 2017	38.17	38.33	38.17	38.30	32,404	+0.22(+0.57%)
Jul 11, 2017	38.20	38.24	37.90	38.08	31,535	-0.14(-0.37%)
Jul 10, 2017	38.20	38.28	38.13	38.22	40,235	-0.42(-1.08%)
Jul 07, 2017	38.48	38.61	38.40	38.64	45,374	+0.42(+1.09%)
Jul 06, 2017		38.48	38.20	38.22	48,136	-0.12(-0.31%)
Jul 05, 2017	38.37	38.45	38.10	38.34	81,353	-0.08(-0.22%)
Jul 03, 2017	39.32	39.32	38.33	38.42	79,666	-0.28(-0.71%)
Jun 30, 2017	38.50	38.78	38.50	38.70	88,784	+0.15(+0.39%)
Jun 29, 2017	38.90	38.90	38.33	38.55	91,010	-0.28(-0.73%)
Jun 28, 2017	38.66	38.91	38.62	38.83	33,059	+0.44(+1.13%)
Jun 27, 2017	38.47	38.77	38.26	38.40	53,980	-0.05(-0.13%)
Jun 26, 2017	38.52	38.53	38.38	38.45	24,962	+0.29(+0.77%)
Jun 23, 2017	38.17	38.30	38.09	38.15	89,742	-0.02(-0.04%)
Jun 22, 2017	38.09	38.22	37.92	38.17	53,220	+0.39(+1.04%)
Jun 21, 2017	37.86	37.93	37.62	37.78	20,851	-0.34(-0.90%)
Jun 20, 2017	38.37	38.37	38.00	38.12	32,785	-0.17(-0.46%)
Jun 19, 2017	38.23	38.34	38.09	38.30	96,665	+0.21(+0.56%)
Jun 16, 2017	37.88	38.08	37.82	38.08	51,932	+0.46(+1.22%)
Jun 15, 2017	37.47	37.63	37.31	37.62	59,987	-0.05(-0.13%)
Jun 14, 2017	38.03	38.06	37.52	37.67	35,829	+0.29(+0.77%)
Jun 13, 2017	37.13	37.42	37.09	37.38	26,510	+0.30(+0.82%)
Jun 12, 2017	37.20	37.20	36.87	37.08	68,458	-0.01(-0.02%)
Jun 09, 2017	37.10	37.24	37.05	37.09	30,252	-0.23(-0.62%)
Jun 08, 2017	37.20	37.32	37.14	37.32	19,216	+0.09(+0.24%)
Jun 07, 2017	37.24	37.26	37.11	37.23	56,099	-0.12(-0.31%)
Jun 06, 2017	37.46	37.54	37.28	37.34	47,981	+0.24(+0.64%)
Jun 05, 2017	37.12	37.17	37.06	37.10	103,296	+0.00(+0.01%)
Jun 02, 2017	36.91	37.10	36.77	37.10	47,316	+0.47(+1.29%)
Jun 01, 2017	36.39	36.63	36.29	36.63	43,116	+0.37(+1.02%)
May 31, 2017	36.38	36.44	36.25	36.26	73,354	-0.15(-0.41%)
May 30, 2017	36.26	36.41	36.26	36.41	31,495	+0.02(+0.07%)
May 26, 2017	36.24	36.44	36.16	36.38	40,161	+0.28(+0.77%)
May 25, 2017	36.14	36.19	36.07	36.10	57,559	+0.04(+0.11%)
May 24, 2017	36.01	36.09	35.93	36.06	20,984	+0.21(+0.57%)
May 23, 2017	35.84	35.93	35.81	35.86	56,082	+0.09(+0.25%)
May 22, 2017	35.50	35.92	35.50	35.77	21,956	+0.27(+0.76%)
May 19, 2017	35.24	35.59	35.24	35.49	15,654	+0.34(+0.96%)
May 18, 2017	35.20	35.29	35.08	35.16	24,197	-0.14(-0.40%)
May 17, 2017	35.26	35.41	35.19	35.30	436,069	-0.03(-0.09%)
May 16, 2017	35.45	35.45	35.22	35.33	21,170	-0.14(-0.38%)
May 15, 2017	35.62	35.62	35.36	35.47	21,347	+0.07(+0.20%)
May 12, 2017	35.48	35.65	35.35	35.40	25,314	-0.23(-0.65%)
May 11, 2017	35.39	35.68	35.36	35.63	119,409	-0.09(-0.25%)
May 10, 2017	35.56	35.72	35.55	35.72	46,531	+0.46(+1.30%)
May 09, 2017	35.40	35.43	35.26	35.26	182,923	-0.24(-0.67%)
May 08, 2017	35.51	35.70	35.40	35.49	76,857	+0.12(+0.35%)
May 05, 2017	35.06	35.39	35.06	35.37	46,746	+0.52(+1.48%)
May 04, 2017	34.86	35.01	34.75	34.85	56,136	-0.28(-0.79%)
May 03, 2017	35.37	35.42	35.08	35.13	102,725	-0.30(-0.83%)
May 02, 2017	35.18	35.44	35.18	35.43	66,943	+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.