Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.34	40.62	40.27	40.61	8,315	+0.24(+0.60%)
Jul 28, 2017	40.35	40.37	40.35	40.37	2,532	-0.25(-0.61%)
Jul 27, 2017	40.45	40.67	40.44	40.62	5,326	+0.24(+0.60%)
Jul 26, 2017	40.20	40.38	40.07	40.38	4,663	+0.08(+0.21%)
Jul 25, 2017	40.28	40.41	40.18	40.30	8,763	+0.36(+0.90%)
Jul 24, 2017	39.98	40.06	39.83	39.94	8,990	-0.51(-1.26%)
Jul 21, 2017	40.21	40.45	40.08	40.45	20,532	-0.15(-0.37%)
Jul 20, 2017	40.46	40.61	40.46	40.60	2,157	-0.02(-0.04%)
Jul 19, 2017		40.61	40.37	40.61	5,141	+0.06(+0.14%)
Jul 18, 2017	40.46	40.62	40.46	40.56	6,150	+0.06(+0.16%)
Jul 17, 2017	40.67	40.67	40.45	40.49	12,719	-0.09(-0.23%)
Jul 14, 2017	40.46	40.68	40.41	40.59	6,584	+0.35(+0.87%)
Jul 13, 2017	40.21	40.38	40.18	40.23	9,220	-0.04(-0.09%)
Jul 12, 2017	40.11	40.27	40.06	40.27	8,312	+0.17(+0.41%)
Jul 11, 2017	40.14	40.20	39.91	40.10	9,131	-0.10(-0.25%)
Jul 10, 2017	39.86	40.21	39.86	40.21	5,871	+0.22(+0.55%)
Jul 07, 2017	39.71	40.00	39.66	39.98	5,965	+0.02(+0.05%)
Jul 06, 2017	39.95	40.08	39.78	39.97	41,069	-0.24(-0.60%)
Jul 05, 2017	39.99	40.32	39.95	40.21	8,181	+0.37(+0.93%)
Jul 03, 2017	40.02	40.06	39.84	39.84	3,477	-0.42(-1.03%)
Jun 30, 2017	40.26	40.39	40.00	40.25	6,201	+0.22(+0.55%)
Jun 29, 2017	39.86	40.05	39.86	40.03	4,911	-0.10(-0.25%)
Jun 28, 2017	40.10	40.13	40.05	40.13	13,303	+0.18(+0.46%)
Jun 27, 2017	39.93	39.99	39.80	39.95	5,558	-0.14(-0.35%)
Jun 26, 2017	40.18	40.26	40.09	40.09	3,029	-0.14(-0.34%)
Jun 23, 2017	40.14	40.25	39.85	40.22	3,434	-0.19(-0.48%)
Jun 22, 2017	40.35	40.56	40.35	40.42	3,121	+0.03(+0.07%)
Jun 21, 2017	40.44	40.53	40.39	40.39	7,646	-0.18(-0.44%)
Jun 20, 2017	40.63	40.67	40.51	40.57	7,357	-0.01(-0.02%)
Jun 19, 2017	40.31	40.76	40.31	40.58	57,469	+0.17(+0.43%)
Jun 16, 2017	40.06	40.40	39.88	40.40	3,200	+0.58(+1.45%)
Jun 15, 2017	39.71	39.89	39.53	39.83	5,259	-0.43(-1.07%)
Jun 14, 2017	40.50	40.73	40.26	40.26	4,151	+0.06(+0.16%)
Jun 13, 2017	40.17	40.27	40.12	40.19	1,957	+0.44(+1.11%)
Jun 12, 2017	39.93	39.93	39.72	39.75	8,211	-0.28(-0.69%)
Jun 09, 2017	40.24	40.24	40.03	40.03	5,216	-0.34(-0.84%)
Jun 08, 2017	40.31	40.38	40.29	40.37	5,471	-0.04(-0.09%)
Jun 07, 2017	40.29	40.40	40.24	40.40	14,888	-0.04(-0.09%)
Jun 06, 2017	40.37	40.45	40.37	40.44	9,107	-0.22(-0.54%)
Jun 05, 2017	40.47	40.66	40.47	40.66	2,586	-0.22(-0.53%)
Jun 02, 2017	40.72	40.88	40.72	40.88	5,345	+0.24(+0.60%)
Jun 01, 2017	40.40	40.67	40.40	40.63	5,169	+0.60(+1.49%)
May 31, 2017	40.13	40.13	39.98	40.04	13,051	+0.10(+0.25%)
May 30, 2017	39.86	40.08	39.76	39.94	7,492	+0.01(+0.02%)
May 26, 2017	39.94	39.96	39.82	39.93	10,164	-0.24(-0.59%)
May 25, 2017	40.21	40.22	40.06	40.16	7,751	+0.23(+0.57%)
May 24, 2017	40.03	40.03	39.94	39.94	7,027	-0.04(-0.09%)
May 23, 2017	40.07	40.16	39.94	39.97	6,754	+0.00(+0.00%)
May 22, 2017	40.11	40.11	39.91	39.97	3,310	+0.20(+0.51%)
May 19, 2017	39.49	39.86	39.48	39.77	4,142	+0.49(+1.24%)
May 18, 2017	39.15	39.28	39.15	39.28	1,074	+0.15(+0.37%)
May 17, 2017	39.67	39.67	39.14	39.14	22,065	-0.73(-1.84%)
May 16, 2017	39.90	40.04	39.83	39.87	17,828	+0.08(+0.21%)
May 15, 2017	39.56	39.79	39.56	39.79	22,412	+0.23(+0.58%)
May 12, 2017	39.58	39.63	39.51	39.56	13,381	-0.12(-0.30%)
May 11, 2017	39.79	39.79	39.47	39.68	10,404	-0.19(-0.48%)
May 10, 2017	39.76	39.88	39.69	39.87	7,157	+0.14(+0.35%)
May 09, 2017	39.83	39.89	39.73	39.73	40,216	-0.04(-0.11%)
May 08, 2017	39.74	39.79	39.64	39.78	20,193	-0.41(-1.01%)
May 05, 2017	39.84	40.21	39.84	40.18	3,699	+0.49(+1.22%)
May 04, 2017	39.43	39.72	39.42	39.70	13,815	+0.52(+1.33%)
May 03, 2017	39.19	39.22	39.13	39.17	8,317	-0.12(-0.30%)
May 02, 2017	39.06	39.32	39.02	39.29	23,931	+0.56(+1.44%)

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.