Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.05	42.12	41.94	42.05	3,205,002	+0.07(+0.16%)
Jul 28, 2017	41.86	41.99	41.81	41.99	2,541,112	+0.02(+0.06%)
Jul 27, 2017	42.18	42.18	41.81	41.96	2,194,502	-0.11(-0.25%)
Jul 26, 2017	41.96	42.16	41.88	42.07	2,023,396	+0.21(+0.51%)
Jul 25, 2017	41.97	42.01	41.85	41.86	1,567,166	+0.04(+0.10%)
Jul 24, 2017	41.79	41.83	41.67	41.82	2,282,282	-0.03(-0.08%)
Jul 21, 2017	41.83	41.86	41.70	41.85	1,456,186	-0.14(-0.33%)
Jul 20, 2017	41.97	42.03	41.88	41.99	2,058,128	+0.13(+0.31%)
Jul 19, 2017	41.78	41.87	41.75	41.86	1,921,150	+0.20(+0.49%)
Jul 18, 2017	41.59	41.66	41.52	41.66	2,619,639	+0.08(+0.20%)
Jul 17, 2017	41.62	41.66	41.55	41.57	2,539,350	-0.11(-0.27%)
Jul 14, 2017	41.50	41.71	41.49	41.69	2,084,392	+0.33(+0.81%)
Jul 13, 2017	41.28	41.37	41.20	41.35	1,622,422	+0.16(+0.39%)
Jul 12, 2017	41.09	41.27	41.09	41.19	1,987,014	+0.41(+1.02%)
Jul 11, 2017	40.62	40.79	40.54	40.78	1,708,973	+0.15(+0.36%)
Jul 10, 2017	40.49	40.66	40.46	40.63	1,177,711	+0.14(+0.34%)
Jul 07, 2017	40.44	40.53	40.31	40.49	3,136,141	+0.04(+0.10%)
Jul 06, 2017	40.47	40.58	40.40	40.45	1,997,605	-0.22(-0.54%)
Jul 05, 2017	40.58	40.69	40.46	40.67	2,224,191	-0.05(-0.12%)
Jul 03, 2017	40.72	40.79	40.67	40.72	1,519,250	+0.04(+0.10%)
Jun 30, 2017	40.75	40.78	40.52	40.68	1,893,222	+0.07(+0.18%)
Jun 29, 2017	40.92	40.92	40.44	40.61	5,178,690	-0.43(-1.05%)
Jun 28, 2017	40.84	41.07	40.81	41.04	2,538,856	+0.36(+0.88%)
Jun 27, 2017	40.77	40.81	40.64	40.68	2,049,802	-0.05(-0.12%)
Jun 26, 2017	40.90	40.95	40.73	40.73	3,095,341	+0.11(+0.26%)
Jun 23, 2017	40.54	40.67	40.47	40.62	1,495,338	+0.10(+0.24%)
Jun 22, 2017	40.49	40.57	40.43	40.53	1,808,737	+0.09(+0.22%)
Jun 21, 2017	40.46	40.52	40.35	40.44	1,797,065	+0.02(+0.04%)
Jun 20, 2017	40.69	40.69	40.40	40.42	2,358,264	-0.41(-1.00%)
Jun 19, 2017	40.81	40.91	40.81	40.83	6,287,967	+0.17(+0.42%)
Jun 16, 2017	40.51	40.66	40.44	40.66	2,707,742	+0.31(+0.76%)
Jun 15, 2017	40.20	40.37	40.15	40.35	2,893,855	-0.43(-1.05%)
Jun 14, 2017	41.05	41.05	40.66	40.78	2,416,174	-0.02(-0.06%)
Jun 13, 2017	40.73	40.82	40.68	40.81	1,568,774	+0.33(+0.81%)
Jun 12, 2017	40.51	40.56	40.36	40.48	2,757,716	-0.15(-0.38%)
Jun 09, 2017	40.66	40.78	40.50	40.63	3,423,652	-0.15(-0.37%)
Jun 08, 2017	40.73	40.80	40.66	40.78	2,268,927	-0.04(-0.10%)
Jun 07, 2017	40.92	40.96	40.69	40.82	2,412,250	-0.04(-0.10%)
Jun 06, 2017	40.81	40.89	40.77	40.86	1,863,166	-0.10(-0.24%)
Jun 05, 2017	41.01	41.01	40.89	40.96	2,397,042	-0.14(-0.33%)
Jun 02, 2017	40.99	41.12	40.92	41.09	2,802,364	+0.35(+0.85%)
Jun 01, 2017	40.61	40.75	40.56	40.75	3,643,759	+0.27(+0.68%)
May 31, 2017	40.62	40.64	40.43	40.48	3,195,932	-0.01(-0.02%)
May 30, 2017	40.43	40.51	40.42	40.48	1,636,333	-0.06(-0.16%)
May 26, 2017	40.49	40.56	40.45	40.55	1,588,982	-0.06(-0.14%)
May 25, 2017	40.65	40.72	40.56	40.60	1,764,396	+0.01(+0.02%)
May 24, 2017	40.47	40.60	40.41	40.60	1,449,979	+0.09(+0.22%)
May 23, 2017	40.60	40.61	40.45	40.51	5,164,956	-0.01(-0.02%)
May 22, 2017	40.51	40.56	40.45	40.52	2,147,630	+0.07(+0.18%)
May 19, 2017	40.26	40.48	40.24	40.44	1,932,511	+0.55(+1.37%)
May 18, 2017	39.78	40.00	39.70	39.90	3,972,113	-0.13(-0.32%)
May 17, 2017	40.32	40.33	40.01	40.02	2,812,626	-0.48(-1.19%)
May 16, 2017	40.53	40.55	40.46	40.51	2,623,590	+0.16(+0.40%)
May 15, 2017	40.23	40.35	40.23	40.35	2,275,218	+0.26(+0.64%)
May 12, 2017	39.93	40.09	39.93	40.09	1,460,046	+0.20(+0.50%)
May 11, 2017	39.83	39.90	39.74	39.89	1,925,083	-0.04(-0.10%)
May 10, 2017	39.89	39.94	39.84	39.93	1,595,406	+0.08(+0.20%)
May 09, 2017	39.86	39.90	39.78	39.85	2,988,733	+0.02(+0.04%)
May 08, 2017	39.86	39.90	39.79	39.83	2,122,238	-0.21(-0.52%)
May 05, 2017	39.66	40.04	39.66	40.04	1,585,588	+0.39(+0.97%)
May 04, 2017	39.58	39.66	39.49	39.66	1,402,045	+0.16(+0.41%)
May 03, 2017	39.51	39.57	39.42	39.49	1,521,501	-0.14(-0.34%)
May 02, 2017	39.53	39.64	39.50	39.63	1,588,076	+0.25(+0.63%)

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.