Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.74	38.90	38.36	38.36	528,534	-0.21(-0.54%)
Jul 28, 2017	38.78	38.90	38.33	38.57	478,484	-0.33(-0.86%)
Jul 27, 2017	38.86	39.33	38.74	38.90	597,347	+0.13(+0.32%)
Jul 26, 2017	39.65	39.65	38.71	38.78	493,062	-0.83(-2.11%)
Jul 25, 2017	39.53	39.99	39.38	39.61	982,800	+0.67(+1.71%)
Jul 24, 2017	38.53	38.94	38.32	38.94	696,000	+0.38(+0.97%)
Jul 21, 2017	39.19	39.28	38.28	38.57	1,013,829	-0.38(-0.96%)
Jul 20, 2017		39.07	38.44	38.94	1,209,068	+0.17(+0.43%)
Jul 19, 2017	40.03	40.44	38.61	38.78	2,104,483	-2.71(-6.53%)
Jul 18, 2017	41.24	41.78	41.07	41.49	856,363	-0.04(-0.10%)
Jul 17, 2017	41.61	41.80	41.28	41.53	580,547	-0.21(-0.50%)
Jul 14, 2017	41.36	42.03	41.09	41.74	567,994	-0.13(-0.30%)
Jul 13, 2017	41.86	41.86	41.32	41.86	527,112	+0.21(+0.50%)
Jul 12, 2017	41.45	41.99	41.30	41.65	570,337	+0.08(+0.20%)
Jul 11, 2017	41.49	41.65	40.86	41.57	762,944	+0.17(+0.40%)
Jul 10, 2017	41.45	41.90	41.03	41.40	515,303	-0.17(-0.40%)
Jul 07, 2017	41.49	41.65	40.95	41.57	413,921	+0.33(+0.81%)
Jul 06, 2017	41.61	42.03	41.13	41.24	603,666	-0.50(-1.20%)
Jul 05, 2017	41.61	41.97	40.95	41.74	585,259	+0.13(+0.30%)
Jul 03, 2017	41.07	41.95	40.82	41.61	399,176	+0.75(+1.84%)
Jun 30, 2017	40.90	41.13	40.36	40.86	751,070	+0.17(+0.41%)
Jun 29, 2017	40.74	41.15	40.49	40.69	1,092,110	+0.96(+2.41%)
Jun 28, 2017	39.15	39.94	39.13	39.74	626,780	+0.88(+2.25%)
Jun 27, 2017	38.86	39.44	38.74	38.86	557,952	+0.25(+0.65%)
Jun 26, 2017	38.40	38.94	38.19	38.61	354,695	+0.29(+0.76%)
Jun 23, 2017		38.74	38.23	38.32	662,484	-0.08(-0.22%)
Jun 22, 2017	38.48	38.74	38.15	38.40	522,242	-0.13(-0.32%)
Jun 21, 2017	39.53	39.69	38.40	38.53	915,780	-0.96(-2.43%)
Jun 20, 2017	40.82	40.82	39.44	39.49	971,595	-1.46(-3.56%)
Jun 19, 2017	40.74	41.40	40.69	40.95	603,504	+0.38(+0.93%)
Jun 16, 2017	40.86	40.99	40.19	40.57	2,807,562	-0.50(-1.22%)
Jun 15, 2017	40.65	41.49	40.44	41.07	528,509	-0.12(-0.30%)
Jun 14, 2017	41.03	41.24	40.24	41.20	1,026,084	-0.08(-0.20%)
Jun 13, 2017	41.95	44.15	40.90	41.28	963,033	-0.54(-1.30%)
Jun 12, 2017	42.36	42.90	41.49	41.82	957,386	-0.33(-0.79%)
Jun 09, 2017	40.99	42.49	40.82	42.15	1,372,517	+1.54(+3.80%)
Jun 08, 2017	39.15	41.24	39.03	40.61	837,477	+1.50(+3.84%)
Jun 07, 2017	39.19	39.49	38.90	39.11	663,809	+0.17(+0.43%)
Jun 06, 2017	38.90	39.32	38.40	38.94	544,250	-0.29(-0.74%)
Jun 05, 2017	39.28	39.86	39.19	39.24	469,031	+0.00(+0.00%)
Jun 02, 2017	39.07	39.82	38.69	39.24	626,614	-0.21(-0.53%)
Jun 01, 2017	38.69	39.49	38.19	39.44	570,368	+1.12(+2.92%)
May 31, 2017	38.70	38.70	37.75	38.33	805,355	-0.29(-0.75%)
May 30, 2017	38.74	38.78	37.95	38.62	541,156	-0.29(-0.75%)
May 26, 2017	39.28	39.28	38.70	38.91	437,021	-0.50(-1.26%)
May 25, 2017	39.78	40.15	39.28	39.40	481,459	-0.29(-0.73%)
May 24, 2017	39.82	39.99	39.30	39.70	491,771	-0.17(-0.42%)
May 23, 2017	39.20	40.36	38.58	39.86	568,836	+0.66(+1.69%)
May 22, 2017	39.16	39.24	38.28	39.20	474,256	+0.21(+0.53%)
May 19, 2017	38.66	39.47	38.06	38.99	652,425	+0.37(+0.97%)
May 18, 2017	37.79	38.95	37.75	38.62	676,334	+0.66(+1.75%)
May 17, 2017	39.11	39.34	37.64	37.95	817,619	-2.28(-5.67%)
May 16, 2017	40.07	40.32	39.65	40.23	533,972	+0.08(+0.21%)
May 15, 2017	39.61	40.15	39.47	40.15	649,023	+0.79(+2.00%)
May 12, 2017	39.57	39.59	38.91	39.36	757,011	+0.33(+0.85%)
May 11, 2017	39.65	39.65	38.49	39.03	729,545	-0.71(-1.77%)
May 10, 2017	39.24	39.81	39.07	39.74	605,808	+0.29(+0.74%)
May 09, 2017	40.15	40.44	39.07	39.45	628,888	-0.58(-1.45%)
May 08, 2017	39.86	40.23	39.78	40.03	482,621	-0.04(-0.10%)
May 05, 2017	40.40	40.44	39.63	40.07	347,320	-0.17(-0.41%)
May 04, 2017	40.77	41.02	39.94	40.23	802,791	+0.00(+0.00%)
May 03, 2017	39.61	40.36	39.43	40.23	642,332	+0.25(+0.62%)
May 02, 2017	40.73	40.73	39.74	39.99	704,134	-0.68(-1.68%)

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.