Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.08	41.08	40.77	40.85	3,878	+0.09(+0.22%)
Jul 28, 2017	40.58	40.76	40.58	40.76	1,783	-0.14(-0.34%)
Jul 27, 2017	41.31	41.31	40.70	40.90	1,925	-0.13(-0.32%)
Jul 26, 2017	41.31	41.31	41.00	41.03	1,881	+0.02(+0.05%)
Jul 25, 2017	40.80	41.01	40.80	41.01	541	+0.21(+0.53%)
Jul 21, 2017				40.80	168	+0.09(+0.23%)
Jul 19, 2017		40.70	40.70	40.70	0	+0.15(+0.36%)
Jul 18, 2017	40.55	40.55	40.55	40.55	675	-0.09(-0.21%)
Jul 17, 2017	40.47	40.80	40.47	40.64	2,878	+0.24(+0.59%)
Jul 14, 2017	40.35	40.40	40.33	40.40	15,344	+0.10(+0.25%)
Jul 13, 2017	40.28	40.33	40.25	40.30	2,361	+0.03(+0.07%)
Jul 12, 2017	40.14	40.27	40.14	40.27	554	+0.40(+1.00%)
Jul 11, 2017	39.79	39.88	39.79	39.87	2,129	-0.13(-0.33%)
Jul 10, 2017	39.91	40.06	39.91	40.00	11,288	+0.17(+0.44%)
Jul 07, 2017	39.83	39.83	39.83	39.83	218	+0.10(+0.24%)
Jul 06, 2017	39.73	39.73	39.73	39.73	1,191	-0.11(-0.28%)
Jul 05, 2017	39.79	39.84	39.79	39.84	423	+0.03(+0.07%)
Jul 03, 2017	39.98	39.98	39.81	39.81	718	+0.12(+0.30%)
Jun 30, 2017	39.71	39.73	39.69	39.69	10,767	+0.19(+0.48%)
Jun 29, 2017	39.88	39.88	39.50	39.50	1,928	-0.55(-1.37%)
Jun 28, 2017	39.91	40.05	39.91	40.05	4,552	+0.53(+1.34%)
Jun 27, 2017	39.78	39.80	39.52	39.52	542	-0.43(-1.08%)
Jun 26, 2017	39.77	40.01	39.77	39.95	16,445	+0.17(+0.43%)
Jun 23, 2017	39.72	39.78	39.72	39.78	358	-0.00(-0.01%)
Jun 22, 2017	39.73	39.84	39.73	39.78	1,955	+0.10(+0.26%)
Jun 21, 2017	39.71	39.71	39.64	39.68	2,064	+0.01(+0.03%)
Jun 20, 2017	39.78	39.78	39.65	39.67	2,188	-0.26(-0.65%)
Jun 19, 2017	39.62	39.93	39.62	39.93	2,405	+0.40(+1.02%)
Jun 16, 2017	39.46	39.53	39.46	39.53	848	+0.01(+0.02%)
Jun 15, 2017	39.50	39.56	39.39	39.52	15,196	-0.18(-0.45%)
Jun 14, 2017	39.83	39.83	39.57	39.70	3,498	-0.09(-0.23%)
Jun 13, 2017	39.73	39.85	39.73	39.79	631	+0.27(+0.68%)
Jun 12, 2017	39.39	39.57	39.39	39.52	2,808	-0.03(-0.07%)
Jun 09, 2017	39.88	39.92	39.55	39.55	1,540	-0.27(-0.68%)
Jun 08, 2017	39.84	39.84	39.82	39.82	472	+0.10(+0.25%)
Jun 07, 2017	39.71	39.75	39.71	39.72	856	+0.10(+0.25%)
Jun 06, 2017	39.70	39.72	39.62	39.62	17,340	-0.11(-0.28%)
Jun 05, 2017	39.75	39.85	39.73	39.73	1,894	-0.01(-0.03%)
Jun 02, 2017	39.59	39.74	39.58	39.74	5,262	+0.24(+0.60%)
Jun 01, 2017	38.79	39.50	38.79	39.50	3,258	+0.50(+1.27%)
May 31, 2017	39.20	39.20	38.91	39.01	4,436	-0.14(-0.37%)
May 30, 2017	39.15	39.15	39.15	39.15	411	-0.15(-0.38%)
May 26, 2017	39.46	39.46	39.28	39.30	895	-0.04(-0.10%)
May 25, 2017	39.55	39.55	39.34	39.34	2,343	+0.18(+0.46%)
May 24, 2017	39.15	39.16	39.15	39.16	252	+0.00(+0.00%)
May 22, 2017				39.16	66	+0.21(+0.54%)
May 19, 2017	38.98	39.03	38.95	38.95	2,762	+0.41(+1.05%)
May 18, 2017	38.47	38.54	38.47	38.54	303	+0.03(+0.09%)
May 17, 2017	38.75	38.75	38.48	38.51	731	-0.76(-1.94%)
May 16, 2017	39.27	39.27	39.27	39.27	1,172	+0.07(+0.18%)
May 15, 2017	39.27	39.28	39.20	39.20	1,437	+0.12(+0.31%)
May 12, 2017	39.03	39.08	39.03	39.08	353	-0.09(-0.22%)
May 11, 2017	39.14	39.17	39.14	39.17	1,394	-0.04(-0.11%)
May 10, 2017	39.08	39.21	39.08	39.21	2,007	+0.13(+0.33%)
May 09, 2017	39.16	39.16	39.08	39.08	727	+0.07(+0.18%)
May 08, 2017	39.36	39.36	39.01	39.01	2,462	-0.23(-0.59%)
May 05, 2017	39.24	39.24	39.02	39.24	2,085	+0.25(+0.63%)
May 04, 2017	38.99	38.99	38.99	38.99	268	-0.17(-0.43%)
May 02, 2017				39.16	3	+0.14(+0.36%)

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.