Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.32	38.48	37.57	38.40	462,769	+0.33(+0.87%)
Jul 28, 2017	37.41	38.74	37.29	38.07	341,995	+0.31(+0.82%)
Jul 27, 2017	39.24	39.38	37.00	37.76	698,156	-1.26(-3.23%)
Jul 26, 2017	39.10	39.32	38.67	39.02	906,880	+0.25(+0.64%)
Jul 25, 2017	39.34	39.34	38.30	38.77	583,567	-0.45(-1.15%)
Jul 24, 2017	39.09	39.30	38.39	39.22	674,072	+0.23(+0.59%)
Jul 21, 2017	38.30	39.39	37.73	38.99	912,171	+0.32(+0.83%)
Jul 20, 2017		38.85	37.50	38.67	466,618	+0.82(+2.17%)
Jul 19, 2017	36.97	38.55	36.12	37.85	1,461,355	+1.23(+3.36%)
Jul 18, 2017	37.48	37.68	36.50	36.62	1,340,188	-1.07(-2.84%)
Jul 17, 2017	38.40	38.49	37.25	37.69	628,192	-0.69(-1.80%)
Jul 14, 2017	38.72	39.19	38.00	38.38	456,415	-0.10(-0.26%)
Jul 13, 2017	38.55	39.19	38.01	38.48	1,221,283	-0.04(-0.10%)
Jul 12, 2017	37.10	40.28	37.08	38.52	3,593,812	+1.62(+4.39%)
Jul 11, 2017	36.56	36.95	35.56	36.90	838,274	+0.41(+1.12%)
Jul 10, 2017	36.40	36.91	35.93	36.49	559,350	+0.10(+0.27%)
Jul 07, 2017	34.88	36.51	34.87	36.39	1,099,393	+1.81(+5.23%)
Jul 06, 2017	33.74	34.70	33.60	34.58	971,076	+0.40(+1.17%)
Jul 05, 2017	34.17	35.25	33.88	34.18	941,009	+0.31(+0.92%)
Jul 03, 2017	34.57	35.31	33.77	33.87	420,098	-0.43(-1.25%)
Jun 30, 2017	34.51	34.95	33.86	34.30	901,743	-0.06(-0.17%)
Jun 29, 2017	35.86	35.86	33.34	34.36	2,211,406	-1.61(-4.48%)
Jun 28, 2017	35.78	36.45	35.14	35.97	1,195,072	+0.39(+1.10%)
Jun 27, 2017	36.90	36.90	35.11	35.58	1,194,814	-1.54(-4.15%)
Jun 26, 2017	39.43	39.45	37.00	37.12	1,187,042	-1.85(-4.75%)
Jun 23, 2017	37.66	39.25	37.52	38.97	846,930	+1.42(+3.78%)
Jun 22, 2017	37.54	37.98	37.03	37.55	524,573	+0.03(+0.08%)
Jun 21, 2017	37.67	38.44	37.41	37.52	689,191	+0.19(+0.51%)
Jun 20, 2017	37.78	38.30	37.27	37.33	1,196,638	-0.70(-1.84%)
Jun 19, 2017	37.28	38.24	37.12	38.03	643,015	+1.41(+3.85%)
Jun 16, 2017	35.98	36.65	35.75	36.62	896,778	+0.44(+1.22%)
Jun 15, 2017	35.87	36.46	35.56	36.18	910,453	-0.53(-1.44%)
Jun 14, 2017	37.42	37.44	36.09	36.71	714,352	-0.50(-1.34%)
Jun 13, 2017	37.96	38.32	36.53	37.21	545,451	-0.08(-0.21%)
Jun 12, 2017	36.88	37.74	35.58	37.29	993,620	-0.44(-1.17%)
Jun 09, 2017	39.97	40.41	36.82	37.73	1,425,662	-1.99(-5.01%)
Jun 08, 2017	39.65	40.00	38.94	39.72	923,480	-0.10(-0.25%)
Jun 07, 2017	40.84	41.08	39.25	39.82	974,047	-0.89(-2.19%)
Jun 06, 2017	39.03	41.74	38.81	40.71	1,167,933	+1.34(+3.40%)
Jun 05, 2017	39.06	39.78	38.40	39.37	916,839	+0.13(+0.33%)
Jun 02, 2017	39.74	39.90	39.11	39.24	653,422	-0.27(-0.68%)
Jun 01, 2017	40.10	40.51	39.13	39.51	1,214,978	-0.17(-0.43%)
May 31, 2017	40.95	40.97	39.57	39.68	1,064,103	-1.05(-2.58%)
May 30, 2017	40.35	40.79	40.20	40.73	712,786	+0.17(+0.42%)
May 26, 2017	39.50	40.61	38.90	40.56	857,801	+0.87(+2.19%)
May 25, 2017	40.11	40.51	39.32	39.69	1,029,231	-0.22(-0.55%)
May 24, 2017	40.61	40.61	39.45	39.91	720,299	-0.54(-1.33%)
May 23, 2017	41.11	41.85	40.06	40.45	1,389,593	-0.69(-1.68%)
May 22, 2017	39.12	41.40	38.80	41.14	1,761,365	+2.75(+7.16%)
May 19, 2017	37.50	38.98	37.25	38.39	1,064,571	+1.30(+3.50%)
May 18, 2017	36.14	37.49	35.10	37.09	1,107,000	+0.91(+2.52%)
May 17, 2017	38.01	38.30	36.05	36.18	1,748,555	-2.57(-6.63%)
May 16, 2017	38.56	38.83	38.13	38.75	1,135,752	+0.43(+1.12%)
May 15, 2017	37.61	38.62	37.50	38.32	975,150	+0.80(+2.13%)
May 12, 2017	37.45	37.75	36.71	37.52	633,510	+0.10(+0.27%)
May 11, 2017	37.31	37.79	36.45	37.42	966,021	-0.13(-0.35%)
May 10, 2017	38.23	38.67	37.48	37.55	970,021	-0.31(-0.82%)
May 09, 2017	36.50	37.90	36.35	37.86	1,531,431	+1.62(+4.47%)
May 08, 2017	36.47	36.95	36.17	36.24	1,240,383	-0.37(-1.01%)
May 05, 2017	36.11	36.65	35.00	36.61	1,925,934	+0.88(+2.46%)
May 04, 2017	36.00	37.01	34.58	35.73	3,783,277	-0.43(-1.19%)
May 03, 2017	40.54	36.74	33.00	36.16	12,149,955	-4.38(-10.80%)
May 02, 2017	41.98	42.35	40.18	40.54	3,249,489	-1.81(-4.27%)

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.