Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.47	30.13	29.28	29.95	2,536,245	+0.54(+1.83%)
Jul 28, 2017	29.47	29.72	29.22	29.41	1,721,023	-0.04(-0.14%)
Jul 27, 2017	29.11	29.72	28.78	29.45	3,425,492	+0.41(+1.41%)
Jul 26, 2017	28.63	29.31	28.15	29.04	2,476,011	+0.33(+1.15%)
Jul 25, 2017	28.12	29.15	28.09	28.71	3,645,582	+0.55(+1.94%)
Jul 24, 2017	28.03	29.25	27.71	28.17	6,929,711	-1.64(-5.49%)
Jul 21, 2017	30.02	30.02	29.52	29.80	1,182,774	-0.06(-0.19%)
Jul 20, 2017	29.88	30.30	29.49	29.86	1,742,431	-0.02(-0.05%)
Jul 19, 2017	29.72	30.03	29.50	29.88	1,374,394	+0.21(+0.70%)
Jul 18, 2017	30.40	30.40	29.58	29.67	1,628,778	-0.75(-2.45%)
Jul 17, 2017	30.04	30.77	30.04	30.41	1,649,306	+0.64(+2.16%)
Jul 14, 2017	30.43	30.53	29.62	29.77	1,663,494	-0.53(-1.75%)
Jul 13, 2017	29.42	30.41	29.39	30.30	3,865,175	+1.20(+4.11%)
Jul 12, 2017	29.80	29.92	29.08	29.11	3,285,012	-0.53(-1.79%)
Jul 11, 2017	29.79	30.10	29.44	29.63	2,278,619	-0.06(-0.19%)
Jul 10, 2017	30.72	31.47	29.64	29.69	4,183,933	-2.29(-7.17%)
Jul 07, 2017	31.86	32.07	31.63	31.98	1,145,176	+0.19(+0.61%)
Jul 06, 2017	32.38	32.42	31.65	31.79	1,722,805	-0.68(-2.10%)
Jul 05, 2017	32.25	32.70	32.21	32.47	1,499,675	+0.14(+0.42%)
Jul 03, 2017	32.14	32.59	32.14	32.34	607,013	+0.39(+1.23%)
Jun 30, 2017	31.69	32.11	31.50	31.94	1,497,290	+0.47(+1.48%)
Jun 29, 2017	32.22	32.30	31.09	31.48	3,227,014	-0.73(-2.27%)
Jun 28, 2017	32.21	32.64	32.08	32.21	2,079,741	+0.21(+0.65%)
Jun 27, 2017	31.80	32.45	31.74	32.00	1,937,464	+0.37(+1.17%)
Jun 26, 2017	31.39	31.80	31.20	31.63	1,076,064	+0.30(+0.97%)
Jun 23, 2017	30.88	31.41	30.49	31.33	2,338,956	+0.38(+1.22%)
Jun 22, 2017	30.55	31.39	30.49	30.95	2,629,431	+0.43(+1.42%)
Jun 21, 2017	29.86	30.79	28.77	30.52	6,940,188	-1.22(-3.84%)
Jun 20, 2017	32.25	32.25	31.65	31.74	1,401,710	-0.55(-1.71%)
Jun 19, 2017	32.08	32.33	31.48	32.29	1,555,582	+0.22(+0.68%)
Jun 16, 2017	32.51	32.51	31.50	32.07	2,787,401	-0.55(-1.70%)
Jun 15, 2017	32.88	33.37	32.47	32.63	2,229,807	+0.06(+0.17%)
Jun 14, 2017	32.60	32.81	32.16	32.57	1,159,246	+0.02(+0.05%)
Jun 13, 2017	32.60	32.97	32.07	32.55	1,693,721	-0.23(-0.71%)
Jun 12, 2017	32.20	33.45	32.20	32.79	3,585,474	+0.69(+2.15%)
Jun 09, 2017	30.97	32.31	30.97	32.10	2,977,789	+1.15(+3.71%)
Jun 08, 2017	31.46	31.94	30.92	30.95	3,066,033	-0.34(-1.08%)
Jun 07, 2017	31.48	31.54	30.72	31.29	3,639,729	-0.01(-0.03%)
Jun 06, 2017	32.05	32.07	30.94	31.30	4,679,340	-0.99(-3.07%)
Jun 05, 2017	32.93	33.12	32.13	32.29	1,952,990	-0.46(-1.41%)
Jun 02, 2017	33.04	33.36	32.51	32.75	1,978,509	-0.39(-1.18%)
Jun 01, 2017	33.01	33.44	32.85	33.14	2,393,602	+0.30(+0.90%)
May 31, 2017	33.71	33.71	32.62	32.84	2,616,944	-0.80(-2.37%)
May 30, 2017	33.51	33.84	33.49	33.64	2,615,632	+0.06(+0.19%)
May 26, 2017	33.55	33.77	33.28	33.58	2,421,172	+0.05(+0.14%)
May 25, 2017	33.49	34.15	33.20	33.53	2,762,770	+0.39(+1.18%)
May 24, 2017	33.09	33.41	32.96	33.14	2,505,353	+0.06(+0.17%)
May 23, 2017	32.76	33.22	32.74	33.08	4,030,826	+0.36(+1.10%)
May 22, 2017	32.53	32.83	32.49	32.72	3,845,813	+0.14(+0.44%)
May 19, 2017	32.89	32.89	32.25	32.58	5,797,639	-0.47(-1.43%)
May 18, 2017	33.27	33.66	32.90	33.05	5,849,117	-0.29(-0.86%)
May 17, 2017	32.77	33.74	32.58	33.34	11,377,661	+0.57(+1.73%)
May 16, 2017	33.58	34.50	32.14	32.77	29,790,674	-5.21(-13.73%)
May 15, 2017	38.51	38.52	37.83	37.99	4,882,435	-0.39(-1.02%)
May 12, 2017	37.95	38.42	36.64	38.38	10,085,564	-1.70(-4.24%)
May 11, 2017	40.33	40.73	39.62	40.08	2,792,241	-0.85(-2.07%)
May 10, 2017	41.12	41.48	40.91	40.93	1,366,331	-0.34(-0.83%)
May 09, 2017	40.55	41.44	40.45	41.27	2,016,877	+0.79(+1.95%)
May 08, 2017	40.90	40.90	40.44	40.48	1,293,316	-0.33(-0.80%)
May 05, 2017	40.77	41.18	40.57	40.81	2,540,082	+0.27(+0.67%)
May 04, 2017	40.64	40.79	40.23	40.53	1,626,015	-0.06(-0.16%)
May 03, 2017	41.06	41.63	40.42	40.60	2,939,611	-0.23(-0.57%)
May 02, 2017	40.28	41.13	40.20	40.83	2,189,153	+0.53(+1.31%)

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.