Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.94	44.24	42.41	43.66	992,871	-0.03(-0.06%)
Jul 28, 2017	42.67	43.93	42.41	43.68	345,739	+1.02(+2.40%)
Jul 27, 2017	43.88	44.47	41.61	42.66	569,327	-1.01(-2.32%)
Jul 26, 2017	43.52	44.22	43.12	43.67	763,763	+0.31(+0.72%)
Jul 25, 2017	42.78	43.38	42.49	43.36	567,345	+0.62(+1.45%)
Jul 24, 2017	42.58	42.94	41.79	42.74	605,503	+0.05(+0.13%)
Jul 21, 2017	42.71	43.06	42.43	42.69	377,583	-0.01(-0.02%)
Jul 20, 2017		42.83	41.34	42.70	612,894	+1.09(+2.63%)
Jul 19, 2017	43.14	43.20	41.40	41.60	808,805	-1.44(-3.35%)
Jul 18, 2017	42.94	43.18	42.38	43.05	597,168	+0.11(+0.25%)
Jul 17, 2017	42.80	43.92	41.97	42.94	1,069,395	+0.36(+0.84%)
Jul 14, 2017	42.31	42.84	42.15	42.58	543,612	+0.46(+1.09%)
Jul 13, 2017	42.15	42.32	41.67	42.12	465,395	+0.00(+0.00%)
Jul 12, 2017	42.15	42.36	41.38	42.12	510,886	+0.00(+0.00%)
Jul 11, 2017	42.15	42.21	41.66	42.12	504,839	+0.13(+0.30%)
Jul 10, 2017	41.25	42.18	41.24	42.00	716,974	+0.77(+1.87%)
Jul 07, 2017	41.24	41.79	41.09	41.23	686,246	+0.04(+0.11%)
Jul 06, 2017	40.90	41.58	40.79	41.18	605,521	+0.22(+0.55%)
Jul 05, 2017	40.89	41.93	39.77	40.96	766,576	+0.05(+0.13%)
Jul 03, 2017	40.81	41.41	40.43	40.90	535,159	+0.22(+0.55%)
Jun 30, 2017	40.36	40.80	39.97	40.68	536,422	+0.31(+0.78%)
Jun 29, 2017	40.09	41.00	39.57	40.36	856,417	+0.22(+0.54%)
Jun 28, 2017	40.23	40.54	39.87	40.15	570,149	-0.34(-0.84%)
Jun 27, 2017	40.08	41.25	39.82	40.49	1,226,396	+0.32(+0.80%)
Jun 26, 2017	41.06	41.18	39.69	40.17	464,748	-0.61(-1.50%)
Jun 23, 2017	40.80	41.41	40.72	40.78	968,801	-0.13(-0.33%)
Jun 22, 2017	40.45	41.44	40.39	40.91	1,308,752	+0.52(+1.29%)
Jun 21, 2017	40.29	40.76	39.92	40.39	867,956	+0.05(+0.13%)
Jun 20, 2017	40.36	40.80	40.03	40.34	848,750	-0.06(-0.16%)
Jun 19, 2017	39.67	40.40	39.42	40.40	776,737	+1.00(+2.53%)
Jun 16, 2017	39.02	39.69	38.91	39.41	594,353	+0.39(+0.99%)
Jun 15, 2017	40.69	40.87	38.93	39.02	1,009,602	-2.24(-5.43%)
Jun 14, 2017	40.34	41.41	39.93	41.26	1,800,582	+1.11(+2.77%)
Jun 13, 2017	40.07	40.34	39.01	40.15	2,011,321	+0.39(+0.99%)
Jun 12, 2017	39.33	40.34	38.92	39.76	1,619,979	-0.59(-1.47%)
Jun 09, 2017	40.49	41.22	39.69	40.35	1,654,217	-0.01(-0.02%)
Jun 08, 2017	41.30	41.68	39.86	40.36	1,908,442	-0.83(-2.02%)
Jun 07, 2017	39.68	41.26	39.24	41.19	2,452,874	+1.61(+4.08%)
Jun 06, 2017	36.72	40.03	36.52	39.58	3,612,369	+2.84(+7.74%)
Jun 05, 2017	37.97	37.97	36.45	36.73	1,946,858	-1.23(-3.24%)
Jun 02, 2017	38.56	38.98	37.86	37.96	2,038,216	-1.05(-2.69%)
Jun 01, 2017	38.07	39.35	37.59	39.01	1,301,963	+1.00(+2.64%)
May 31, 2017	38.30	38.87	37.42	38.01	7,172,940	-0.07(-0.19%)
May 30, 2017	38.56	38.80	37.21	38.08	2,085,822	-0.51(-1.32%)
May 26, 2017	38.25	38.74	38.10	38.59	1,079,390	+0.43(+1.13%)
May 25, 2017	38.38	38.71	37.68	38.16	1,841,209	-0.06(-0.16%)
May 24, 2017	37.81	38.41	37.13	38.22	1,840,747	+0.58(+1.55%)
May 23, 2017	38.10	38.26	36.86	37.64	1,499,985	-0.47(-1.22%)
May 22, 2017	38.56	38.72	37.86	38.10	1,759,441	-0.37(-0.96%)
May 19, 2017	37.79	38.92	37.57	38.47	1,812,874	+0.99(+2.63%)
May 18, 2017	36.18	38.23	35.98	37.49	1,887,166	+1.00(+2.75%)
May 17, 2017	35.31	36.61	35.00	36.48	2,634,332	+0.72(+2.01%)
May 16, 2017	34.46	36.14	34.37	35.76	3,185,931	+1.71(+5.03%)
May 15, 2017	33.52	34.39	33.45	34.05	977,533	+0.80(+2.40%)
May 12, 2017	33.83	33.88	32.98	33.25	1,491,805	-0.63(-1.85%)
May 11, 2017	34.73	35.15	33.54	33.88	1,884,701	-1.09(-3.10%)
May 10, 2017	33.15	34.98	32.07	34.97	4,823,402	+1.78(+5.38%)
May 09, 2017	32.73	33.63	32.53	33.18	2,087,319	+0.68(+2.10%)
May 08, 2017	31.81	32.99	31.75	32.50	1,793,339	+1.00(+3.16%)
May 05, 2017	31.29	31.66	30.94	31.50	670,061	+0.20(+0.63%)
May 04, 2017	30.49	31.52	30.43	31.31	829,212	+0.65(+2.14%)
May 03, 2017	30.41	30.68	29.94	30.65	652,053	-0.03(-0.09%)
May 02, 2017	31.09	31.18	30.32	30.68	897,201	-0.28(-0.90%)

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.