Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.89	35.23	34.32	34.99	954,544	-0.19(-0.54%)
Jul 28, 2017	36.36	36.58	35.00	35.18	942,505	-1.44(-3.94%)
Jul 27, 2017	38.96	39.06	36.18	36.63	591,571	-3.22(-8.09%)
Jul 26, 2017	39.92	39.92	39.30	39.85	338,706	-0.09(-0.22%)
Jul 25, 2017	39.61	40.02	39.47	39.94	239,914	+0.23(+0.58%)
Jul 24, 2017	39.98	40.12	39.54	39.71	489,516	-0.90(-2.21%)
Jul 21, 2017	40.48	40.74	40.32	40.60	230,575	+0.22(+0.54%)
Jul 20, 2017	40.55	40.55	39.94	40.38	407,748	-0.27(-0.66%)
Jul 19, 2017	40.82	41.09	40.39	40.65	391,668	+0.60(+1.50%)
Jul 18, 2017	40.07	40.19	39.73	40.05	360,243	+0.20(+0.50%)
Jul 17, 2017	40.00	40.07	39.65	39.85	162,150	-0.18(-0.45%)
Jul 14, 2017	39.99	40.13	39.92	40.03	97,535	+0.18(+0.46%)
Jul 13, 2017	39.84	39.86	39.46	39.85	166,817	+0.15(+0.37%)
Jul 12, 2017	39.51	39.81	39.50	39.70	138,157	+0.29(+0.75%)
Jul 11, 2017	39.48	39.59	39.35	39.41	153,481	-0.42(-1.05%)
Jul 10, 2017	39.78	40.00	39.74	39.83	181,483	+0.30(+0.77%)
Jul 07, 2017	39.58	39.67	39.35	39.52	153,160	+0.60(+1.54%)
Jul 06, 2017	39.15	39.17	38.84	38.92	114,566	-0.14(-0.36%)
Jul 05, 2017	39.36	39.36	38.79	39.07	136,961	-0.30(-0.77%)
Jul 03, 2017	39.58	39.65	39.35	39.37	159,792	-0.63(-1.57%)
Jun 30, 2017	39.48	40.01	39.45	40.00	188,207	+0.96(+2.46%)
Jun 29, 2017	39.29	39.34	38.88	39.04	353,247	-0.38(-0.96%)
Jun 28, 2017	39.28	39.51	39.22	39.42	252,486	+0.21(+0.53%)
Jun 27, 2017	39.08	39.33	39.08	39.21	264,127	-0.17(-0.43%)
Jun 26, 2017	39.48	39.61	39.30	39.38	226,305	-0.09(-0.22%)
Jun 23, 2017	39.27	39.49	39.14	39.46	140,052	+0.39(+1.00%)
Jun 22, 2017	39.32	39.57	38.93	39.08	345,657	-0.68(-1.72%)
Jun 21, 2017	39.55	40.01	39.54	39.76	223,300	+0.43(+1.09%)
Jun 20, 2017	39.48	39.62	39.21	39.33	216,592	-0.06(-0.14%)
Jun 19, 2017	39.11	39.44	39.10	39.39	106,504	-0.15(-0.38%)
Jun 16, 2017	39.55	39.57	39.23	39.54	442,005	-0.24(-0.60%)
Jun 15, 2017	39.43	39.82	39.38	39.78	219,863	+0.31(+0.79%)
Jun 14, 2017	39.17	39.50	39.06	39.46	327,199	+1.10(+2.87%)
Jun 13, 2017	38.85	38.96	38.31	38.36	245,085	-0.43(-1.10%)
Jun 12, 2017	38.95	39.04	38.76	38.79	194,619	-0.15(-0.39%)
Jun 09, 2017	38.73	39.14	38.63	38.94	333,979	+0.06(+0.15%)
Jun 08, 2017	38.52	39.36	38.52	38.89	422,016	+1.18(+3.12%)
Jun 07, 2017	37.19	37.74	37.05	37.71	397,734	+0.61(+1.64%)
Jun 06, 2017	37.22	37.34	37.06	37.10	306,106	+0.15(+0.41%)
Jun 05, 2017	37.36	37.36	36.85	36.95	128,253	-0.66(-1.77%)
Jun 02, 2017	37.68	37.75	37.48	37.61	183,964	+0.16(+0.43%)
Jun 01, 2017	36.78	37.48	36.78	37.45	340,299	+0.78(+2.12%)
May 31, 2017	36.70	37.30	36.61	36.67	612,672	+0.56(+1.55%)
May 30, 2017	36.26	36.48	35.74	36.11	401,257	+0.73(+2.07%)
May 26, 2017	35.74	35.74	35.15	35.38	220,253	-0.25(-0.69%)
May 25, 2017	35.73	36.22	35.31	35.63	637,752	-0.65(-1.78%)
May 24, 2017	36.72	36.84	36.09	36.28	344,864	-0.81(-2.18%)
May 23, 2017	38.15	38.15	36.95	37.08	428,434	-1.36(-3.53%)
May 22, 2017	38.72	38.83	38.36	38.44	318,826	-0.89(-2.27%)
May 19, 2017	39.34	39.36	38.98	39.33	295,013	+0.05(+0.12%)
May 18, 2017	39.46	39.46	38.90	39.28	209,131	-0.41(-1.03%)
May 17, 2017	39.74	40.38	39.64	39.69	199,658	-0.51(-1.27%)
May 16, 2017	40.51	40.55	40.08	40.21	316,964	-0.08(-0.19%)
May 15, 2017	39.44	40.38	39.40	40.28	382,949	+1.98(+5.18%)
May 12, 2017	38.49	38.84	38.22	38.30	354,404	-0.18(-0.47%)
May 11, 2017	38.56	38.63	38.16	38.48	202,041	-0.18(-0.47%)
May 10, 2017	38.16	38.77	38.13	38.66	318,191	+0.54(+1.42%)
May 09, 2017	38.26	38.27	38.03	38.12	134,542	-0.09(-0.22%)
May 08, 2017	38.36	38.64	38.15	38.20	279,825	-0.56(-1.44%)
May 05, 2017	38.72	38.86	38.48	38.76	121,682	-0.09(-0.22%)
May 04, 2017	38.67	38.85	38.50	38.85	204,405	+0.33(+0.86%)
May 03, 2017	38.76	38.80	38.48	38.52	171,242	-0.26(-0.66%)
May 02, 2017	38.56	38.79	38.48	38.77	403,105	+0.29(+0.76%)

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.