Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.47	39.74	39.47	39.69	455,440	+0.30(+0.76%)
Jul 28, 2017	39.29	39.42	39.00	39.39	384,477	+0.15(+0.38%)
Jul 27, 2017	39.39	39.47	39.13	39.24	694,556	-0.12(-0.31%)
Jul 26, 2017	40.06	40.09	39.36	39.36	616,517	-0.65(-1.63%)
Jul 25, 2017	40.10	40.20	39.82	40.01	511,873	+0.18(+0.44%)
Jul 24, 2017	39.77	40.01	39.74	39.84	646,894	+0.08(+0.20%)
Jul 21, 2017	39.25	39.76	39.25	39.76	525,909	+0.30(+0.76%)
Jul 20, 2017	39.34	39.73	39.18	39.46	1,373,372	+0.14(+0.36%)
Jul 19, 2017	39.39	39.70	39.24	39.32	1,235,969	-0.07(-0.18%)
Jul 18, 2017	39.37	39.55	39.22	39.39	709,048	-0.04(-0.09%)
Jul 17, 2017	39.24	39.65	38.96	39.42	817,233	+0.26(+0.68%)
Jul 14, 2017	38.70	39.28	38.43	39.16	599,428	+0.34(+0.86%)
Jul 13, 2017	38.97	39.24	38.79	38.82	774,246	-0.04(-0.11%)
Jul 12, 2017	38.12	38.88	38.06	38.87	921,274	+0.88(+2.32%)
Jul 11, 2017	38.35	38.37	37.81	37.98	938,670	-0.26(-0.69%)
Jul 10, 2017	37.81	38.39	37.63	38.25	839,367	+0.50(+1.33%)
Jul 07, 2017	37.85	37.92	37.68	37.75	618,558	-0.10(-0.26%)
Jul 06, 2017	37.63	38.07	37.56	37.84	844,365	+0.20(+0.54%)
Jul 05, 2017	37.63	37.91	37.25	37.64	1,401,336	+0.06(+0.16%)
Jul 03, 2017	37.11	37.83	36.99	37.58	663,166	+0.78(+2.11%)
Jun 30, 2017	37.27	37.46	36.67	36.80	782,308	-0.36(-0.97%)
Jun 29, 2017	37.22	37.24	36.65	37.16	711,618	+0.24(+0.64%)
Jun 28, 2017	36.83	37.10	36.64	36.93	832,022	+0.35(+0.96%)
Jun 27, 2017	36.81	36.93	36.56	36.57	783,816	-0.06(-0.17%)
Jun 26, 2017	35.95	36.78	35.60	36.64	1,699,265	+0.79(+2.21%)
Jun 23, 2017	36.33	36.40	35.70	35.84	1,782,262	-0.43(-1.19%)
Jun 22, 2017	36.45	36.63	36.24	36.27	683,287	-0.09(-0.24%)
Jun 21, 2017	36.72	36.75	36.33	36.36	985,759	-0.45(-1.22%)
Jun 20, 2017	36.85	36.97	36.65	36.81	514,730	-0.17(-0.45%)
Jun 19, 2017	37.03	37.21	36.82	36.98	908,195	-0.04(-0.10%)
Jun 16, 2017	37.03	37.03	36.67	37.01	1,289,958	+0.00(+0.00%)
Jun 15, 2017	36.54	37.26	36.32	37.01	1,010,488	+0.16(+0.43%)
Jun 14, 2017	36.56	36.92	36.34	36.86	1,073,039	+0.25(+0.67%)
Jun 13, 2017	36.22	36.66	36.17	36.61	842,461	+0.37(+1.02%)
Jun 12, 2017	36.70	36.93	36.04	36.24	1,221,077	-0.50(-1.37%)
Jun 09, 2017	36.27	37.07	36.13	36.74	1,726,721	+0.51(+1.41%)
Jun 08, 2017	35.37	36.33	35.33	36.23	1,344,522	+0.86(+2.44%)
Jun 07, 2017	34.88	35.72	34.86	35.37	1,411,391	+0.65(+1.88%)
Jun 06, 2017	34.23	34.78	33.96	34.71	1,253,788	+0.38(+1.10%)
Jun 05, 2017	34.80	34.80	34.28	34.33	729,402	-0.48(-1.37%)
Jun 02, 2017	35.27	35.27	34.79	34.81	604,262	-0.48(-1.37%)
Jun 01, 2017	34.53	35.37	34.53	35.30	1,014,210	+0.86(+2.48%)
May 31, 2017	34.31	34.48	34.18	34.44	1,054,004	+0.16(+0.46%)
May 30, 2017	34.79	34.79	34.08	34.28	1,010,767	-0.53(-1.52%)
May 26, 2017	34.51	34.83	34.48	34.81	781,718	+0.16(+0.46%)
May 25, 2017	34.46	34.85	34.46	34.65	907,359	+0.23(+0.67%)
May 24, 2017	34.17	34.54	34.09	34.42	1,020,110	+0.30(+0.88%)
May 23, 2017	34.06	34.28	33.87	34.12	848,696	+0.09(+0.26%)
May 22, 2017	34.16	34.22	33.94	34.03	808,051	-0.07(-0.21%)
May 19, 2017	33.82	34.25	33.82	34.10	827,658	+0.26(+0.78%)
May 18, 2017	34.00	34.06	33.68	33.84	777,670	-0.10(-0.29%)
May 17, 2017	34.21	34.41	33.92	33.94	933,413	-0.59(-1.71%)
May 16, 2017	34.70	34.70	34.33	34.53	818,377	+0.06(+0.18%)
May 15, 2017	34.31	34.55	34.05	34.47	899,209	+0.47(+1.38%)
May 12, 2017	34.59	34.59	33.92	34.00	969,713	-0.72(-2.08%)
May 11, 2017	34.29	34.88	34.11	34.72	990,963	+0.40(+1.18%)
May 10, 2017	34.50	34.69	34.27	34.31	802,599	-0.18(-0.53%)
May 09, 2017	34.88	34.88	34.35	34.50	846,186	-0.30(-0.86%)
May 08, 2017	34.44	35.05	34.44	34.80	1,383,800	+0.36(+1.05%)
May 05, 2017	33.82	35.09	33.80	34.44	2,417,135	+1.34(+4.03%)
May 04, 2017	33.29	33.47	32.75	33.10	994,263	-0.22(-0.66%)
May 03, 2017	33.39	33.79	33.08	33.32	1,339,960	-0.08(-0.24%)
May 02, 2017	33.24	33.56	33.24	33.40	740,965	+0.09(+0.26%)

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.