Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.66	36.38	35.36	35.50	3,591,550	-0.15(-0.41%)
Jul 28, 2017	35.43	36.35	34.74	35.65	7,936,100	-4.37(-10.91%)
Jul 27, 2017	40.20	40.29	39.46	40.02	1,769,445	-0.24(-0.60%)
Jul 26, 2017	40.89	40.99	40.16	40.26	1,443,441	-0.53(-1.29%)
Jul 25, 2017	40.36	41.08	40.18	40.79	1,374,753	+0.87(+2.18%)
Jul 24, 2017	39.91	40.01	39.55	39.91	992,835	+0.01(+0.02%)
Jul 21, 2017	40.00	40.01	39.59	39.91	553,220	-0.31(-0.77%)
Jul 20, 2017	40.27	40.46	39.85	40.22	1,042,519	+0.04(+0.11%)
Jul 19, 2017	39.84	40.19	39.73	40.17	897,124	+0.36(+0.91%)
Jul 18, 2017	39.54	39.98	39.46	39.81	1,069,308	+0.19(+0.48%)
Jul 17, 2017	40.02	40.27	39.59	39.62	1,403,894	-0.23(-0.58%)
Jul 14, 2017	39.66	40.14	39.61	39.85	1,380,911	+0.34(+0.85%)
Jul 13, 2017	39.91	39.96	39.15	39.52	1,614,926	-0.41(-1.04%)
Jul 12, 2017	39.92	40.26	39.66	39.93	950,493	+0.43(+1.09%)
Jul 11, 2017	39.49	39.63	38.97	39.50	1,308,512	-0.54(-1.34%)
Jul 10, 2017	39.89	40.54	39.73	40.03	1,170,410	+0.06(+0.15%)
Jul 07, 2017	39.99	40.58	39.73	39.97	1,426,613	-0.01(-0.02%)
Jul 06, 2017	40.36	40.96	39.86	39.98	2,188,820	-0.35(-0.86%)
Jul 05, 2017	40.49	40.67	39.89	40.33	1,643,907	-0.19(-0.47%)
Jul 03, 2017	40.44	40.86	40.19	40.52	456,067	+0.44(+1.10%)
Jun 30, 2017	39.76	40.35	39.53	40.08	1,174,774	+0.62(+1.58%)
Jun 29, 2017	39.47	39.79	39.03	39.46	1,064,575	+0.06(+0.15%)
Jun 28, 2017	39.42	39.74	39.23	39.40	918,767	+0.28(+0.73%)
Jun 27, 2017	39.30	39.53	38.99	39.11	1,308,059	-0.16(-0.42%)
Jun 26, 2017	38.73	39.51	38.65	39.28	1,747,845	+0.89(+2.32%)
Jun 23, 2017	38.20	38.75	38.20	38.39	3,165,958	+0.19(+0.50%)
Jun 22, 2017	38.09	38.38	37.64	38.20	2,744,710	+0.18(+0.48%)
Jun 21, 2017	39.57	39.60	37.93	38.02	1,525,262	-1.53(-3.86%)
Jun 20, 2017	40.39	40.54	39.26	39.54	1,416,069	-1.32(-3.22%)
Jun 19, 2017	41.00	41.22	40.51	40.86	1,024,232	+0.07(+0.17%)
Jun 16, 2017	40.88	41.31	40.66	40.79	1,486,460	+0.00(+0.00%)
Jun 15, 2017	40.45	41.18	40.45	40.79	836,692	-0.02(-0.04%)
Jun 14, 2017	41.91	41.91	40.45	40.81	1,383,324	-1.07(-2.55%)
Jun 13, 2017	41.81	42.06	41.51	41.87	824,312	+0.04(+0.10%)
Jun 12, 2017	40.85	42.25	40.83	41.83	1,723,694	+1.17(+2.88%)
Jun 09, 2017	40.19	40.77	40.06	40.66	2,021,428	+0.53(+1.33%)
Jun 08, 2017		40.31	39.42	40.13	1,717,930	+0.34(+0.86%)
Jun 07, 2017	40.92	41.15	39.47	39.78	1,522,308	-1.09(-2.67%)
Jun 06, 2017	41.50	41.50	40.67	40.88	1,802,479	-0.87(-2.08%)
Jun 05, 2017	41.61	41.97	41.54	41.74	1,045,341	-0.03(-0.06%)
Jun 02, 2017	42.35	42.41	41.64	41.77	1,710,838	-0.61(-1.44%)
Jun 01, 2017	41.91	42.58	41.55	42.38	1,394,315	+0.69(+1.65%)
May 31, 2017	41.49	41.71	41.03	41.69	1,322,683	+0.17(+0.41%)
May 30, 2017	41.14	41.73	40.82	41.52	869,250	+0.17(+0.42%)
May 26, 2017	41.14	41.44	40.84	41.35	1,418,819	+0.18(+0.44%)
May 25, 2017	42.23	42.34	41.12	41.17	1,892,648	-0.95(-2.27%)
May 24, 2017	42.48	42.78	42.03	42.12	1,363,191	-0.40(-0.95%)
May 23, 2017	42.32	42.53	41.90	42.53	842,328	+0.31(+0.73%)
May 22, 2017	43.35	43.35	42.12	42.22	1,219,492	+0.00(+0.00%)
May 19, 2017	42.07	42.79	41.54	42.22	1,947,825	+0.47(+1.13%)
May 18, 2017	41.46	41.98	40.87	41.74	1,280,254	+0.19(+0.46%)
May 17, 2017	42.62	42.16	41.52	41.55	1,287,398	-1.07(-2.50%)
May 16, 2017	42.98	43.10	42.16	42.62	1,033,457	-0.09(-0.20%)
May 15, 2017	42.59	42.97	42.46	42.71	1,678,940	+0.54(+1.28%)
May 12, 2017	42.12	42.25	41.95	42.16	873,437	-0.10(-0.24%)
May 11, 2017	42.65	42.81	41.92	42.27	679,344	-0.51(-1.19%)
May 10, 2017	42.25	42.78	42.09	42.78	1,121,824	+0.53(+1.26%)
May 09, 2017	42.70	43.03	42.10	42.24	1,125,073	-0.41(-0.97%)
May 08, 2017	42.89	43.06	42.36	42.65	1,159,185	-0.31(-0.72%)
May 05, 2017	41.95	42.99	41.79	42.96	1,416,644	+1.16(+2.78%)
May 04, 2017	43.16	43.42	41.55	41.80	2,693,673	-1.37(-3.17%)
May 03, 2017	42.90	43.39	42.49	43.17	1,606,206	+0.21(+0.50%)
May 02, 2017	42.91	44.63	42.61	42.96	4,042,425	+0.28(+0.64%)

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.