Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.04	43.33	41.54	42.76	1,013,639	-0.03(-0.06%)
Jul 28, 2017	41.80	43.03	41.54	42.79	352,971	+1.00(+2.40%)
Jul 27, 2017	42.98	43.56	40.76	41.79	581,236	-0.99(-2.32%)
Jul 26, 2017	42.63	43.31	42.23	42.78	779,739	+0.31(+0.72%)
Jul 25, 2017	41.90	42.49	41.62	42.47	579,212	+0.61(+1.45%)
Jul 24, 2017	41.71	42.06	40.93	41.87	618,168	+0.05(+0.13%)
Jul 21, 2017	41.83	42.18	41.56	41.81	385,481	-0.01(-0.02%)
Jul 20, 2017		41.95	40.50	41.82	625,714	+1.07(+2.63%)
Jul 19, 2017	42.26	42.31	40.55	40.75	825,724	-1.41(-3.35%)
Jul 18, 2017	42.06	42.30	41.51	42.16	609,659	+0.11(+0.25%)
Jul 17, 2017	41.93	43.02	41.11	42.06	1,091,764	+0.35(+0.84%)
Jul 14, 2017	41.44	41.96	41.29	41.71	554,983	+0.45(+1.09%)
Jul 13, 2017	41.29	41.45	40.81	41.26	475,130	+0.00(+0.00%)
Jul 12, 2017	41.29	41.50	40.53	41.26	521,572	+0.00(+0.00%)
Jul 11, 2017	41.29	41.35	40.80	41.26	515,399	+0.12(+0.30%)
Jul 10, 2017	40.41	41.31	40.40	41.14	731,971	+0.76(+1.87%)
Jul 07, 2017	40.40	40.93	40.25	40.38	700,600	+0.04(+0.11%)
Jul 06, 2017	40.06	40.72	39.95	40.34	618,187	+0.22(+0.55%)
Jul 05, 2017	40.06	41.07	38.95	40.12	782,611	+0.05(+0.13%)
Jul 03, 2017	39.98	40.56	39.60	40.06	546,353	+0.22(+0.55%)
Jun 30, 2017	39.53	39.97	39.15	39.85	547,643	+0.31(+0.78%)
Jun 29, 2017	39.27	40.16	38.76	39.54	874,331	+0.21(+0.54%)
Jun 28, 2017	39.41	39.71	39.05	39.33	582,075	-0.33(-0.84%)
Jun 27, 2017	39.26	40.41	39.00	39.66	1,252,049	+0.32(+0.80%)
Jun 26, 2017	40.21	40.34	38.87	39.34	474,470	-0.60(-1.50%)
Jun 23, 2017	39.97	40.57	39.89	39.94	989,065	-0.13(-0.33%)
Jun 22, 2017	39.62	40.59	39.56	40.07	1,336,128	+0.51(+1.29%)
Jun 21, 2017	39.47	39.92	39.10	39.56	886,111	+0.05(+0.13%)
Jun 20, 2017	39.53	39.96	39.21	39.51	866,503	-0.06(-0.16%)
Jun 19, 2017	38.85	39.57	38.62	39.57	792,984	+0.97(+2.53%)
Jun 16, 2017	38.22	38.88	38.11	38.60	606,785	+0.38(+0.99%)
Jun 15, 2017	39.85	40.03	38.13	38.22	1,030,721	-2.20(-5.43%)
Jun 14, 2017	39.51	40.57	39.12	40.42	1,838,245	+1.09(+2.77%)
Jun 13, 2017	39.25	39.51	38.21	39.33	2,053,392	+0.39(+0.99%)
Jun 12, 2017	38.53	39.51	38.12	38.94	1,653,864	-0.58(-1.47%)
Jun 09, 2017	39.66	40.37	38.88	39.52	1,688,819	-0.01(-0.02%)
Jun 08, 2017	40.45	40.83	39.05	39.53	1,948,362	-0.82(-2.02%)
Jun 07, 2017	38.87	40.42	38.44	40.35	2,504,181	+1.58(+4.08%)
Jun 06, 2017	35.97	39.21	35.77	38.76	3,687,930	+2.78(+7.74%)
Jun 05, 2017	37.19	37.19	35.71	35.98	1,987,581	-1.20(-3.24%)
Jun 02, 2017	37.77	38.19	37.09	37.18	2,080,851	-1.03(-2.69%)
Jun 01, 2017	37.29	38.55	36.82	38.21	1,329,197	+0.98(+2.64%)
May 31, 2017	37.52	38.07	36.66	37.23	7,322,979	-0.07(-0.19%)
May 30, 2017	37.77	38.00	36.45	37.30	2,129,453	-0.50(-1.32%)
May 26, 2017	37.46	37.95	37.32	37.80	1,101,968	+0.42(+1.13%)
May 25, 2017	37.60	37.92	36.91	37.38	1,879,723	-0.06(-0.16%)
May 24, 2017	37.03	37.62	36.37	37.44	1,879,250	+0.57(+1.55%)
May 23, 2017	37.32	37.47	36.10	36.87	1,531,361	-0.46(-1.22%)
May 22, 2017	37.77	37.93	37.09	37.32	1,796,244	-0.36(-0.96%)
May 19, 2017	37.02	38.12	36.80	37.68	1,850,795	+0.97(+2.63%)
May 18, 2017	35.44	37.45	35.24	36.72	1,926,641	+0.98(+2.75%)
May 17, 2017	34.58	35.86	34.28	35.73	2,689,435	+0.70(+2.01%)
May 16, 2017	33.76	35.40	33.66	35.03	3,252,572	+1.68(+5.03%)
May 15, 2017	32.84	33.69	32.77	33.35	997,980	+0.78(+2.40%)
May 12, 2017	33.13	33.19	32.30	32.57	1,523,009	-0.61(-1.85%)
May 11, 2017	34.02	34.43	32.85	33.19	1,924,124	-1.06(-3.10%)
May 10, 2017	32.47	34.26	31.41	34.25	4,924,296	+1.75(+5.38%)
May 09, 2017	32.06	32.94	31.86	32.50	2,130,980	+0.67(+2.10%)
May 08, 2017	31.16	32.32	31.10	31.83	1,830,851	+0.97(+3.16%)
May 05, 2017	30.65	31.01	30.31	30.86	684,077	+0.19(+0.63%)
May 04, 2017	29.87	30.88	29.81	30.67	846,557	+0.64(+2.14%)
May 03, 2017	29.79	30.05	29.33	30.02	665,692	-0.03(-0.09%)
May 02, 2017	30.45	30.54	29.70	30.05	915,968	-0.27(-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.