Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.54	37.62	36.92	37.15	4,045,583	-0.30(-0.80%)
Jul 28, 2017	39.48	39.48	37.39	37.45	2,382,289	-2.19(-5.52%)
Jul 27, 2017	38.95	39.85	38.64	39.64	1,691,779	+0.57(+1.46%)
Jul 26, 2017	38.41	39.12	38.22	39.07	2,167,106	+0.72(+1.87%)
Jul 25, 2017	37.86	38.38	37.56	38.35	1,864,216	+0.58(+1.53%)
Jul 24, 2017	38.11	38.17	37.65	37.78	1,243,531	-0.29(-0.77%)
Jul 21, 2017	38.09	38.30	37.59	38.07	1,227,859	-0.08(-0.22%)
Jul 20, 2017		38.26	37.85	38.15	1,232,326	+0.21(+0.55%)
Jul 19, 2017	37.89	38.24	37.76	37.94	1,774,960	+0.08(+0.22%)
Jul 18, 2017	38.16	38.23	37.59	37.86	1,805,842	-0.37(-0.97%)
Jul 17, 2017	38.03	38.48	37.80	38.23	1,563,074	+0.28(+0.75%)
Jul 14, 2017	37.54	38.01	37.38	37.94	1,277,011	+0.66(+1.77%)
Jul 13, 2017	36.95	37.48	36.95	37.28	1,524,143	+0.45(+1.23%)
Jul 12, 2017	36.86	37.63	36.81	36.83	1,802,219	+0.27(+0.74%)
Jul 11, 2017	36.94	36.94	36.39	36.56	1,662,868	-0.38(-1.03%)
Jul 10, 2017	37.22	37.25	36.83	36.94	1,459,520	-0.17(-0.47%)
Jul 07, 2017	36.94	37.26	36.62	37.12	1,456,658	+0.25(+0.68%)
Jul 06, 2017	37.35	37.42	36.47	36.86	2,541,738	-0.65(-1.74%)
Jul 05, 2017	38.44	38.44	37.08	37.52	2,346,048	-0.96(-2.49%)
Jul 03, 2017	37.86	38.54	37.71	38.48	945,636	+0.89(+2.36%)
Jun 30, 2017	38.38	38.53	37.39	37.59	2,109,014	-0.58(-1.51%)
Jun 29, 2017	38.24	38.89	38.14	38.16	1,103,362	-0.32(-0.82%)
Jun 28, 2017	38.26	38.78	38.15	38.48	1,264,241	+0.39(+1.04%)
Jun 27, 2017	37.77	38.33	37.77	38.09	1,122,368	+0.17(+0.44%)
Jun 26, 2017	37.43	38.28	37.43	37.92	1,735,849	+0.73(+1.95%)
Jun 23, 2017	37.06	37.58	36.92	37.19	2,616,146	+0.19(+0.51%)
Jun 22, 2017	36.64	37.08	36.31	37.01	1,838,819	+0.21(+0.58%)
Jun 21, 2017	37.30	37.45	36.65	36.79	1,573,536	-0.49(-1.30%)
Jun 20, 2017	37.08	37.36	36.75	37.28	2,173,545	+0.07(+0.19%)
Jun 19, 2017	37.56	37.68	37.07	37.21	3,297,365	-0.19(-0.52%)
Jun 16, 2017	38.13	38.18	36.94	37.40	3,493,731	-0.63(-1.65%)
Jun 15, 2017	37.85	38.60	37.78	38.03	2,328,089	-0.08(-0.20%)
Jun 14, 2017	38.73	38.81	37.92	38.11	2,211,472	-0.34(-0.89%)
Jun 13, 2017	38.29	38.95	37.72	38.45	1,691,090	-0.03(-0.07%)
Jun 12, 2017	37.87	38.98	37.65	38.48	1,922,365	+0.70(+1.85%)
Jun 09, 2017	37.06	37.99	36.73	37.78	1,329,654	+0.73(+1.97%)
Jun 08, 2017		37.91	36.99	37.04	1,227,379	-0.66(-1.75%)
Jun 07, 2017	37.20	38.09	37.12	37.70	1,827,965	+0.56(+1.50%)
Jun 06, 2017	36.80	37.37	36.29	37.15	1,641,639	+0.38(+1.02%)
Jun 05, 2017	37.17	37.26	36.38	36.77	1,864,101	-0.65(-1.73%)
Jun 02, 2017	37.82	38.00	37.33	37.42	1,718,541	-0.33(-0.87%)
Jun 01, 2017	37.08	37.94	36.69	37.75	2,322,840	+0.58(+1.57%)
May 31, 2017	37.32	37.58	36.79	37.17	4,372,230	-0.09(-0.24%)
May 30, 2017	37.90	38.03	37.25	37.26	1,896,271	-0.79(-2.08%)
May 26, 2017	38.96	39.07	37.83	38.05	1,803,108	-0.91(-2.33%)
May 25, 2017	38.53	39.21	38.34	38.95	2,460,629	+0.62(+1.60%)
May 24, 2017	37.68	38.37	37.50	38.34	1,690,897	+0.66(+1.75%)
May 23, 2017	37.96	38.13	37.65	37.68	1,842,362	-0.23(-0.61%)
May 22, 2017	38.42	38.78	37.91	37.91	2,570,412	-0.51(-1.33%)
May 19, 2017	37.64	38.84	37.57	38.42	2,868,914	+0.78(+2.08%)
May 18, 2017	37.15	37.72	36.90	37.64	2,381,416	+0.42(+1.13%)
May 17, 2017	37.01	37.36	36.53	37.22	2,738,306	+0.03(+0.09%)
May 16, 2017	37.75	37.87	37.04	37.19	2,446,179	-0.56(-1.48%)
May 15, 2017	37.67	38.22	37.56	37.74	1,577,797	+0.06(+0.15%)
May 12, 2017	38.51	38.58	37.39	37.69	2,984,888	-0.84(-2.17%)
May 11, 2017	38.77	38.81	38.03	38.52	2,121,735	-0.67(-1.70%)
May 10, 2017	38.59	39.47	38.53	39.19	2,173,766	+0.58(+1.49%)
May 09, 2017	38.88	38.94	38.40	38.61	2,014,298	-0.30(-0.77%)
May 08, 2017	40.04	40.11	38.61	38.91	2,335,886	-1.00(-2.50%)
May 05, 2017	39.89	40.13	39.66	39.91	1,125,957	+0.05(+0.11%)
May 04, 2017	40.05	40.06	38.98	39.86	2,485,810	-0.34(-0.84%)
May 03, 2017	41.71	41.74	39.93	40.20	1,859,399	-1.39(-3.33%)
May 02, 2017	41.44	41.86	41.26	41.58	2,623,602	+0.17(+0.42%)

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.