Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		38.20	38.20	38.20	0	-0.59(-1.51%)
Jul 31, 2017	38.63	38.83	38.52	38.78	350,437	-0.02(-0.05%)
Jul 28, 2017	38.80	38.87	38.53	38.80	319,463	+0.14(+0.36%)
Jul 27, 2017	38.95	39.05	38.36	38.66	295,146	+0.06(+0.16%)
Jul 26, 2017	38.32	38.66	38.21	38.60	250,620	+0.52(+1.36%)
Jul 25, 2017	38.31	38.37	38.07	38.09	121,798	-0.07(-0.18%)
Jul 24, 2017	38.23	38.25	38.02	38.16	275,732	-0.38(-1.00%)
Jul 21, 2017	38.56	38.57	38.36	38.54	84,913	-0.04(-0.09%)
Jul 20, 2017	38.57	38.76	38.41	38.58	323,700	-0.37(-0.94%)
Jul 19, 2017	38.59	38.96	38.59	38.94	308,841	+0.66(+1.71%)
Jul 18, 2017	38.11	38.31	38.02	38.29	118,982	+0.01(+0.02%)
Jul 17, 2017	38.15	38.33	38.01	38.28	256,245	+0.31(+0.83%)
Jul 14, 2017	37.66	38.06	37.60	37.96	332,566	+0.64(+1.71%)
Jul 13, 2017	37.32	37.36	37.05	37.32	169,959	+0.08(+0.21%)
Jul 12, 2017	36.83	37.26	36.78	37.25	364,723	+0.80(+2.21%)
Jul 11, 2017	36.06	36.54	36.05	36.44	203,895	+0.74(+2.08%)
Jul 10, 2017	35.60	35.71	35.53	35.70	319,277	+0.41(+1.17%)
Jul 07, 2017	35.37	35.41	35.01	35.29	199,021	+0.06(+0.17%)
Jul 06, 2017		35.46	34.45	35.22	260,146	-0.38(-1.08%)
Jul 05, 2017	35.88	35.88	35.44	35.61	278,566	-0.35(-0.97%)
Jul 03, 2017	36.07	36.19	35.87	35.96	173,510	-0.36(-0.99%)
Jun 30, 2017	36.24	36.49	36.24	36.32	197,787	+0.26(+0.73%)
Jun 29, 2017	36.31	36.35	35.66	36.06	397,789	-0.45(-1.25%)
Jun 28, 2017	36.22	36.56	36.18	36.51	384,811	+0.59(+1.66%)
Jun 27, 2017	36.42	36.42	35.91	35.92	269,153	-0.72(-1.96%)
Jun 26, 2017	36.56	36.74	36.56	36.63	230,315	+0.41(+1.14%)
Jun 23, 2017	36.28	36.33	36.20	36.22	149,138	-0.14(-0.39%)
Jun 22, 2017	36.18	36.44	36.15	36.36	152,939	+0.55(+1.54%)
Jun 21, 2017	36.04	36.04	35.76	35.81	217,035	+0.21(+0.59%)
Jun 20, 2017	36.04	36.04	35.57	35.60	393,176	-0.36(-1.00%)
Jun 19, 2017	35.91	36.02	35.85	35.96	197,628	+0.15(+0.43%)
Jun 16, 2017	35.70	35.93	35.59	35.81	477,100	-0.06(-0.17%)
Jun 15, 2017	35.90	36.01	35.70	35.87	501,006	-0.46(-1.27%)
Jun 14, 2017	36.26	36.74	36.10	36.33	502,824	+0.20(+0.57%)
Jun 13, 2017	35.79	36.12	35.77	36.12	409,196	+0.06(+0.17%)
Jun 12, 2017	35.83	36.06	35.74	36.06	341,648	+0.68(+1.93%)
Jun 09, 2017	35.60	35.78	35.24	35.38	283,505	-0.14(-0.38%)
Jun 08, 2017	35.24	35.53	35.13	35.52	516,029	+0.44(+1.27%)
Jun 07, 2017	35.06	35.27	34.82	35.07	317,295	-0.51(-1.44%)
Jun 06, 2017	35.41	35.66	35.41	35.59	206,795	+0.19(+0.53%)
Jun 05, 2017	35.50	35.50	35.25	35.40	473,181	-0.48(-1.33%)
Jun 02, 2017	35.54	35.91	35.49	35.88	323,694	+0.51(+1.45%)
Jun 01, 2017	34.91	35.36	34.83	35.36	244,284	+0.20(+0.56%)
May 31, 2017	35.18	35.22	34.92	35.17	725,988	+0.27(+0.78%)
May 30, 2017	34.71	34.99	34.66	34.89	151,641	+0.38(+1.09%)
May 26, 2017	34.67	34.73	34.50	34.52	167,853	-0.09(-0.25%)
May 25, 2017	34.80	34.93	34.59	34.60	415,123	-0.35(-1.00%)
May 24, 2017	35.17	35.21	34.76	34.95	669,733	+0.15(+0.42%)
May 23, 2017	34.81	34.89	34.66	34.81	187,090	+0.44(+1.29%)
May 22, 2017	34.25	34.43	34.24	34.36	288,135	+0.07(+0.20%)
May 19, 2017	33.64	34.39	33.64	34.30	680,934	+1.03(+3.10%)
May 18, 2017	33.13	33.50	33.04	33.26	405,560	-0.54(-1.59%)
May 17, 2017	34.07	34.18	33.80	33.80	235,589	-0.77(-2.22%)
May 16, 2017	34.39	34.59	34.31	34.57	259,700	+0.08(+0.22%)
May 15, 2017	34.08	34.49	34.04	34.49	216,854	+0.72(+2.12%)
May 12, 2017	33.83	33.88	33.66	33.78	213,782	-0.07(-0.20%)
May 11, 2017	34.01	34.10	33.64	33.84	369,958	-0.38(-1.10%)
May 10, 2017	33.95	34.24	33.95	34.22	448,357	+0.88(+2.64%)
May 09, 2017	33.49	33.85	33.25	33.34	599,621	+0.24(+0.72%)
May 08, 2017	33.67	33.68	33.07	33.10	314,898	-0.79(-2.32%)
May 05, 2017	33.34	33.89	33.34	33.89	336,587	+0.71(+2.14%)
May 04, 2017	33.28	33.47	33.11	33.18	306,927	-0.52(-1.55%)
May 03, 2017	33.74	33.89	33.59	33.70	535,945	-0.33(-0.98%)
May 02, 2017	34.01	34.17	33.92	34.03	530,962	+0.20(+0.58%)
May 01, 2017	33.94	34.01	33.78	33.84	1,049,386	-0.11(-0.33%)
Apr 28, 2017	33.97	34.05	33.84	33.95	459,831	+0.21(+0.63%)
Apr 27, 2017	33.91	33.96	33.61	33.73	370,522	+0.15(+0.43%)
Apr 26, 2017	33.66	33.75	33.40	33.59	523,429	-0.10(-0.30%)
Apr 25, 2017	33.27	33.74	33.18	33.69	481,715	+0.18(+0.54%)
Apr 24, 2017	33.08	33.55	32.99	33.51	747,022	+1.26(+3.92%)
Apr 21, 2017	32.26	32.31	32.15	32.25	445,954	+0.11(+0.35%)
Apr 20, 2017	31.97	32.17	31.97	32.14	656,426	+0.96(+3.07%)
Apr 19, 2017	31.45	31.56	31.08	31.18	375,396	-0.45(-1.43%)
Apr 18, 2017	31.41	31.67	31.33	31.63	499,640	+0.63(+2.04%)
Apr 17, 2017	31.41	31.55	30.94	31.00	579,794	-0.04(-0.14%)
Apr 13, 2017	31.25	31.35	30.98	31.04	489,856	-0.68(-2.15%)
Apr 12, 2017	31.48	31.74	31.47	31.73	646,444	+0.38(+1.23%)
Apr 11, 2017	31.16	31.38	31.03	31.34	482,716	+0.36(+1.16%)
Apr 10, 2017	30.89	31.10	30.88	30.98	495,592	+0.90(+2.98%)
Apr 07, 2017	30.07	30.12	29.96	30.09	499,341	-0.06(-0.20%)
Apr 06, 2017	30.28	30.33	30.07	30.15	126,113	-0.08(-0.25%)
Apr 05, 2017	30.42	30.49	30.22	30.22	908,492	-0.14(-0.45%)
Apr 04, 2017	30.50	30.53	30.23	30.36	306,695	-0.25(-0.81%)
Apr 03, 2017	30.66	30.70	30.41	30.61	446,744	+0.05(+0.17%)
Mar 31, 2017	30.63	30.70	30.50	30.56	351,891	-0.02(-0.06%)
Mar 30, 2017	30.75	30.81	30.57	30.57	392,877	-0.05(-0.17%)
Mar 29, 2017	30.67	30.68	30.38	30.63	587,569	+0.14(+0.45%)
Mar 28, 2017	31.05	31.17	30.47	30.49	1,197,255	-0.62(-2.00%)
Mar 27, 2017	31.15	31.18	30.94	31.11	285,175	-0.24(-0.76%)
Mar 24, 2017	30.98	31.43	30.98	31.35	409,016	+0.50(+1.63%)
Mar 23, 2017	30.99	31.06	30.75	30.85	403,040	-0.15(-0.50%)
Mar 22, 2017	30.82	31.15	30.78	31.00	257,204	+0.03(+0.08%)
Mar 21, 2017	31.46	31.60	30.95	30.98	320,893	-0.46(-1.47%)
Mar 20, 2017	31.17	31.48	31.11	31.44	209,497	+0.17(+0.55%)
Mar 17, 2017	31.21	31.27	31.15	31.27	124,619	+0.07(+0.22%)
Mar 16, 2017	30.98	31.30	30.86	31.20	733,831	+0.47(+1.53%)
Mar 15, 2017	30.10	30.76	29.97	30.73	711,658	+0.92(+3.09%)
Mar 14, 2017	29.84	29.87	29.70	29.81	357,404	-0.16(-0.54%)
Mar 13, 2017	29.75	30.05	29.75	29.97	328,701	-0.09(-0.28%)
Mar 10, 2017	30.01	30.13	29.81	30.05	344,605	+0.73(+2.47%)
Mar 09, 2017	29.81	29.82	29.16	29.33	433,647	-0.37(-1.24%)
Mar 08, 2017	29.93	30.11	29.66	29.70	583,453	-1.28(-4.13%)
Mar 07, 2017	30.85	30.99	30.85	30.98	276,570	+0.26(+0.83%)
Mar 06, 2017	30.75	30.85	30.63	30.72	717,758	+0.32(+1.07%)
Mar 03, 2017	30.06	30.41	29.97	30.40	391,527	+0.38(+1.25%)
Mar 02, 2017	30.31	30.39	29.99	30.02	562,519	-0.62(-2.03%)

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.