Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.28	39.28	39.23	39.25	2,311,726	-0.02(-0.05%)
Jul 28, 2017	39.19	39.27	39.17	39.27	1,833,680	+0.09(+0.23%)
Jul 27, 2017	39.24	39.24	39.15	39.18	2,789,491	-0.06(-0.15%)
Jul 26, 2017	39.19	39.24	39.15	39.24	2,369,105	+0.10(+0.26%)
Jul 25, 2017	39.28	39.29	39.14	39.14	2,914,454	-0.14(-0.36%)
Jul 24, 2017	39.28	39.30	39.24	39.28	1,854,996	-0.02(-0.05%)
Jul 21, 2017	39.20	39.31	39.17	39.30	3,817,043	+0.11(+0.28%)
Jul 20, 2017	39.17	39.24	39.17	39.19	2,491,087	+0.01(+0.03%)
Jul 19, 2017	39.14	39.21	39.12	39.18	2,579,279	+0.05(+0.13%)
Jul 18, 2017	39.08	39.14	39.03	39.13	2,556,359	+0.08(+0.20%)
Jul 17, 2017	39.07	39.12	39.05	39.05	1,878,780	-0.01(-0.03%)
Jul 14, 2017		39.09	39.01	39.06	2,560,906	+0.06(+0.15%)
Jul 13, 2017	39.08	39.08	38.99	39.00	2,255,717	-0.07(-0.18%)
Jul 12, 2017	39.06	39.07	39.03	39.07	2,601,021	+0.08(+0.21%)
Jul 11, 2017	39.06	39.09	38.97	38.99	2,267,356	-0.07(-0.18%)
Jul 10, 2017	39.03	39.09	39.02	39.06	3,179,084	+0.05(+0.13%)
Jul 07, 2017	38.98	39.07	38.98	39.01	2,659,771	+0.03(+0.08%)
Jul 06, 2017	39.05	39.07	38.97	38.98	3,011,343	-0.30(-0.76%)
Jul 05, 2017	39.16	39.29	39.14	39.28	2,944,014	+0.17(+0.43%)
Jul 03, 2017	39.18	39.22	39.11	39.11	2,063,217	-0.06(-0.15%)
Jun 30, 2017	39.08	39.18	39.08	39.17	2,304,412	+0.10(+0.26%)
Jun 29, 2017	39.13	39.16	39.07	39.07	2,370,864	-0.13(-0.33%)
Jun 28, 2017	39.13	39.22	39.10	39.20	2,598,003	+0.07(+0.18%)
Jun 27, 2017	39.21	39.22	39.11	39.13	1,925,226	-0.09(-0.23%)
Jun 26, 2017	39.15	39.24	39.14	39.22	2,227,293	+0.07(+0.18%)
Jun 23, 2017	39.12	39.15	39.08	39.15	1,502,078	+0.05(+0.13%)
Jun 22, 2017	39.05	39.14	39.05	39.10	2,237,272	+0.09(+0.23%)
Jun 21, 2017	39.09	39.10	39.01	39.01	1,912,876	-0.02(-0.05%)
Jun 20, 2017	39.09	39.10	39.03	39.03	2,285,181	-0.05(-0.13%)
Jun 19, 2017	39.00	39.09	39.00	39.08	2,309,465	+0.10(+0.26%)
Jun 16, 2017	38.98	39.00	38.93	38.98	2,214,227	+0.01(+0.03%)
Jun 15, 2017	38.96	39.01	38.92	38.97	2,159,544	+0.03(+0.08%)
Jun 14, 2017	38.95	39.02	38.93	38.94	3,240,598	+0.02(+0.05%)
Jun 13, 2017	38.82	38.93	38.77	38.92	2,132,867	+0.09(+0.23%)
Jun 12, 2017	38.79	38.85	38.76	38.83	1,264,636	+0.04(+0.10%)
Jun 09, 2017	38.89	38.90	38.78	38.79	2,052,519	-0.09(-0.23%)
Jun 08, 2017	38.84	38.88	38.80	38.88	1,614,376	+0.07(+0.18%)
Jun 07, 2017	38.89	38.91	38.81	38.81	2,184,452	-0.05(-0.13%)
Jun 06, 2017	38.92	38.94	38.85	38.86	2,475,701	-0.04(-0.10%)
Jun 05, 2017	38.99	39.00	38.88	38.90	2,490,523	-0.08(-0.21%)
Jun 02, 2017	38.93	38.98	38.92	38.98	1,725,770	+0.11(+0.28%)
Jun 01, 2017	38.87	38.92	38.82	38.87	2,611,313	-0.17(-0.44%)
May 31, 2017	39.02	39.05	39.00	39.04	2,090,951	+0.05(+0.13%)
May 30, 2017	39.07	39.08	38.96	38.99	2,155,658	-0.09(-0.23%)
May 26, 2017	38.99	39.09	38.98	39.08	1,805,537	+0.10(+0.26%)
May 25, 2017	38.96	38.98	38.91	38.98	2,527,984	+0.03(+0.08%)
May 24, 2017	38.94	38.96	38.88	38.95	2,460,123	+0.01(+0.03%)
May 23, 2017	38.89	38.95	38.87	38.94	2,349,573	+0.05(+0.13%)
May 22, 2017	38.80	38.90	38.77	38.89	1,741,436	+0.14(+0.36%)
May 19, 2017	38.75	38.86	38.75	38.75	2,277,411	+0.01(+0.03%)
May 18, 2017	38.77	38.82	38.73	38.74	1,837,044	-0.08(-0.21%)
May 17, 2017	38.87	38.88	38.78	38.82	2,646,948	-0.12(-0.31%)
May 16, 2017	38.93	38.94	38.84	38.94	2,085,374	+0.02(+0.05%)
May 15, 2017	38.88	38.93	38.88	38.92	1,641,156	+0.03(+0.08%)
May 12, 2017	38.84	38.90	38.82	38.89	1,601,053	+0.08(+0.21%)
May 11, 2017	38.87	38.87	38.81	38.81	1,299,188	-0.07(-0.18%)
May 10, 2017	38.89	38.90	38.84	38.88	1,254,728	+0.02(+0.05%)
May 09, 2017	38.92	38.93	38.84	38.86	2,252,551	-0.07(-0.18%)
May 08, 2017	38.92	38.94	38.85	38.93	3,067,458	+0.02(+0.05%)
May 05, 2017	38.80	38.91	38.76	38.91	2,569,926	+0.08(+0.21%)
May 04, 2017	38.91	38.93	38.76	38.83	2,645,711	-0.11(-0.28%)
May 03, 2017	38.90	38.94	38.79	38.94	5,112,435	+0.04(+0.10%)
May 02, 2017	38.90	38.92	38.81	38.90	2,936,670	-0.17(-0.44%)

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.