Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.03	40.03	39.24	39.70	1,474,915	+0.01(+0.02%)
Jul 28, 2017	40.21	40.28	39.15	39.69	2,633,653	-0.34(-0.84%)
Jul 27, 2017	39.09	41.13	38.85	40.03	4,851,355	+0.91(+2.32%)
Jul 26, 2017	39.42	39.42	38.79	39.12	1,229,509	-0.19(-0.48%)
Jul 25, 2017	38.55	39.80	38.48	39.31	2,523,586	+0.97(+2.54%)
Jul 24, 2017	38.62	38.73	38.25	38.33	1,215,127	-0.44(-1.14%)
Jul 21, 2017	38.51	38.79	38.11	38.78	956,610	+0.28(+0.72%)
Jul 20, 2017	38.49	38.68	37.94	38.50	932,740	+0.13(+0.34%)
Jul 19, 2017	37.96	38.50	37.79	38.37	1,363,510	+0.55(+1.45%)
Jul 18, 2017	38.53	38.80	37.57	37.82	2,091,011	-0.93(-2.40%)
Jul 17, 2017	38.30	39.12	38.27	38.75	1,347,015	+0.46(+1.20%)
Jul 14, 2017	38.71	38.78	38.03	38.29	1,643,683	-0.39(-1.01%)
Jul 13, 2017	38.33	39.41	38.33	38.69	3,072,731	+0.59(+1.54%)
Jul 12, 2017	38.01	38.33	37.74	38.10	1,558,322	+0.13(+0.34%)
Jul 11, 2017	37.79	38.25	37.65	37.97	1,477,643	+0.19(+0.50%)
Jul 10, 2017	38.63	38.63	37.59	37.78	2,763,692	-1.08(-2.78%)
Jul 07, 2017	38.80	39.22	38.48	38.86	1,368,818	+0.13(+0.34%)
Jul 06, 2017	39.17	39.31	38.56	38.73	1,518,493	-0.60(-1.54%)
Jul 05, 2017	39.48	40.01	39.48	39.33	2,139,641	-0.24(-0.60%)
Jul 03, 2017	39.30	39.95	39.21	39.57	1,116,211	+0.47(+1.21%)
Jun 30, 2017	39.12	39.32	38.67	39.09	1,711,326	+0.22(+0.57%)
Jun 29, 2017	39.06	39.29	38.49	38.87	2,154,213	-0.10(-0.25%)
Jun 28, 2017	39.30	39.42	38.65	38.97	2,068,017	+0.01(+0.02%)
Jun 27, 2017	39.18	39.58	38.94	38.96	1,917,424	-0.11(-0.27%)
Jun 26, 2017	39.25	39.48	38.81	39.07	1,895,817	-0.16(-0.42%)
Jun 23, 2017	38.81	39.27	38.36	39.23	3,921,688	+0.42(+1.10%)
Jun 22, 2017	37.48	39.10	37.38	38.81	4,585,648	+1.14(+3.04%)
Jun 21, 2017	37.54	37.82	36.78	37.66	2,602,116	-0.07(-0.17%)
Jun 20, 2017	39.26	39.26	37.67	37.73	3,348,626	-1.55(-3.95%)
Jun 19, 2017	38.87	39.48	38.24	39.28	2,720,481	+0.46(+1.18%)
Jun 16, 2017	37.80	38.83	37.36	38.82	4,211,333	+0.41(+1.06%)
Jun 15, 2017	38.64	39.42	38.34	38.42	3,390,795	-0.26(-0.68%)
Jun 14, 2017	37.93	38.73	37.22	38.68	2,593,763	+0.77(+2.03%)
Jun 13, 2017	37.95	38.54	37.69	37.91	2,547,939	-0.07(-0.19%)
Jun 12, 2017	38.47	39.50	37.91	37.98	4,648,606	-0.56(-1.46%)
Jun 09, 2017	36.05	39.27	35.47	38.55	13,145,490	+2.07(+5.67%)
Jun 08, 2017		39.15	35.76	36.48	28,332,052	+3.39(+10.25%)
Jun 07, 2017	32.88	33.20	32.59	33.09	3,070,891	+0.28(+0.85%)
Jun 06, 2017	33.93	34.05	32.46	32.81	5,580,310	-1.23(-3.63%)
Jun 05, 2017	34.52	34.61	33.90	34.04	2,688,636	-0.67(-1.93%)
Jun 02, 2017	35.10	35.33	34.50	34.71	1,817,624	-0.34(-0.96%)
Jun 01, 2017	34.26	35.10	34.09	35.05	2,665,682	+0.88(+2.58%)
May 31, 2017	34.63	34.63	33.62	34.17	3,874,633	-0.52(-1.51%)
May 30, 2017	34.77	34.90	34.53	34.69	2,028,304	-0.02(-0.07%)
May 26, 2017	34.31	34.77	34.03	34.71	2,803,385	+0.55(+1.60%)
May 25, 2017	34.24	34.71	34.06	34.17	2,047,370	+0.42(+1.24%)
May 24, 2017	33.81	33.86	33.25	33.75	2,195,809	+0.09(+0.27%)
May 23, 2017	34.12	34.14	33.39	33.66	2,258,652	-0.40(-1.17%)
May 22, 2017	33.20	34.23	33.04	34.06	3,083,914	+1.03(+3.12%)
May 19, 2017	33.40	33.40	32.02	33.03	3,421,677	+0.09(+0.27%)
May 18, 2017	33.26	33.61	32.78	32.94	2,386,589	-0.12(-0.37%)
May 17, 2017	32.92	33.65	32.97	33.06	4,213,535	+0.14(+0.42%)
May 16, 2017	33.30	33.30	32.63	32.92	5,714,353	-0.62(-1.84%)
May 15, 2017	33.51	34.49	33.40	33.54	6,396,193	+0.16(+0.49%)
May 12, 2017	35.30	35.31	33.21	33.38	23,337,546	-4.06(-10.84%)
May 11, 2017	39.29	39.51	37.10	37.43	13,711,405	-3.08(-7.60%)
May 10, 2017	39.69	40.54	39.45	40.51	3,083,654	+0.53(+1.34%)
May 09, 2017	39.65	40.03	39.39	39.98	2,450,671	+0.53(+1.33%)
May 08, 2017	39.97	40.24	39.43	39.45	2,106,239	-0.25(-0.63%)
May 05, 2017	39.95	40.10	39.46	39.70	2,501,673	-0.11(-0.26%)
May 04, 2017	40.33	40.68	39.77	39.81	3,702,131	-0.41(-1.01%)
May 03, 2017	39.37	40.31	39.18	40.21	3,842,440	+0.81(+2.06%)
May 02, 2017	38.47	39.56	38.31	39.40	2,516,203	+1.05(+2.72%)

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.