Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.74	37.57	36.51	37.34	2,034,140	+0.67(+1.83%)
Jul 28, 2017	36.74	37.05	36.43	36.67	1,380,309	-0.05(-0.14%)
Jul 27, 2017	36.29	37.06	35.88	36.72	2,747,341	+0.51(+1.41%)
Jul 26, 2017	35.70	36.54	35.10	36.21	1,985,831	+0.41(+1.15%)
Jul 25, 2017	35.06	36.35	35.02	35.80	2,923,859	+0.68(+1.94%)
Jul 24, 2017	34.95	36.47	34.55	35.12	5,557,823	-2.04(-5.49%)
Jul 21, 2017	37.43	37.43	36.81	37.16	948,618	-0.07(-0.19%)
Jul 20, 2017	37.25	37.78	36.77	37.23	1,397,479	-0.02(-0.05%)
Jul 19, 2017	37.05	37.44	36.78	37.25	1,102,303	+0.26(+0.70%)
Jul 18, 2017	37.90	37.90	36.88	36.99	1,306,326	-0.93(-2.45%)
Jul 17, 2017	37.46	38.37	37.45	37.92	1,322,790	+0.80(+2.16%)
Jul 14, 2017	37.94	38.06	36.93	37.12	1,334,169	-0.66(-1.75%)
Jul 13, 2017	36.68	37.91	36.64	37.78	3,099,979	+1.49(+4.11%)
Jul 12, 2017	37.15	37.30	36.26	36.29	2,634,672	-0.66(-1.79%)
Jul 11, 2017	37.14	37.53	36.71	36.95	1,827,517	-0.07(-0.19%)
Jul 10, 2017	38.30	39.24	36.96	37.02	3,355,632	-2.86(-7.17%)
Jul 07, 2017	39.73	39.99	39.44	39.88	918,464	+0.24(+0.61%)
Jul 06, 2017	40.37	40.42	39.46	39.64	1,381,738	-0.85(-2.10%)
Jul 05, 2017	40.21	40.77	40.16	40.49	1,202,782	+0.17(+0.42%)
Jul 03, 2017	40.07	40.64	40.07	40.32	486,842	+0.49(+1.23%)
Jun 30, 2017	39.51	40.03	39.28	39.83	1,200,869	+0.58(+1.48%)
Jun 29, 2017	40.17	40.27	38.76	39.25	2,588,156	-0.91(-2.27%)
Jun 28, 2017	40.16	40.70	40.00	40.16	1,668,011	+0.26(+0.65%)
Jun 27, 2017	39.65	40.46	39.57	39.90	1,553,901	+0.46(+1.17%)
Jun 26, 2017	39.14	39.65	38.90	39.44	863,034	+0.38(+0.97%)
Jun 23, 2017	38.50	39.16	38.02	39.06	1,875,909	+0.47(+1.22%)
Jun 22, 2017	38.09	39.14	38.02	38.59	2,108,878	+0.54(+1.42%)
Jun 21, 2017	37.23	38.39	35.87	38.05	5,566,226	-1.52(-3.84%)
Jun 20, 2017	40.21	40.21	39.46	39.57	1,124,211	-0.69(-1.71%)
Jun 19, 2017	40.00	40.31	39.25	40.26	1,247,621	+0.27(+0.68%)
Jun 16, 2017	40.54	40.54	39.27	39.99	2,235,574	-0.69(-1.70%)
Jun 15, 2017	40.99	41.61	40.48	40.68	1,788,368	+0.07(+0.17%)
Jun 14, 2017	40.65	40.91	40.10	40.61	929,748	+0.02(+0.05%)
Jun 13, 2017	40.65	41.11	39.98	40.59	1,358,412	-0.29(-0.71%)
Jun 12, 2017	40.15	41.71	40.15	40.88	2,875,651	+0.86(+2.15%)
Jun 09, 2017	38.62	40.28	38.62	40.02	2,388,271	+1.43(+3.71%)
Jun 08, 2017	39.23	39.83	38.55	38.59	2,459,045	-0.42(-1.08%)
Jun 07, 2017	39.25	39.33	38.30	39.01	2,919,165	-0.18(-0.46%)
Jun 06, 2017	40.13	40.16	38.74	39.19	3,736,682	-1.24(-3.07%)
Jun 05, 2017	41.24	41.48	40.23	40.43	1,559,558	-0.58(-1.41%)
Jun 02, 2017	41.38	41.77	40.71	41.01	1,579,936	-0.49(-1.18%)
Jun 01, 2017	41.34	41.87	41.14	41.50	1,911,408	+0.37(+0.90%)
May 31, 2017	42.22	42.22	40.85	41.13	2,089,758	-1.00(-2.37%)
May 30, 2017	41.96	42.38	41.94	42.13	2,088,710	+0.08(+0.19%)
May 26, 2017	42.01	42.29	41.67	42.05	1,933,424	+0.06(+0.14%)
May 25, 2017	41.94	42.76	41.58	41.99	2,206,207	+0.49(+1.18%)
May 24, 2017	41.44	41.84	41.27	41.50	2,000,647	+0.07(+0.17%)
May 23, 2017	41.02	41.59	41.00	41.43	3,218,812	+0.45(+1.10%)
May 22, 2017	40.74	41.11	40.69	40.98	3,071,070	+0.18(+0.44%)
May 19, 2017	41.19	41.19	40.38	40.80	4,629,698	-0.59(-1.43%)
May 18, 2017	41.66	42.15	41.20	41.39	4,670,806	-0.36(-0.86%)
May 17, 2017	41.04	42.25	40.80	41.75	9,085,618	+0.71(+1.73%)
May 16, 2017	42.05	43.20	40.25	41.04	23,789,308	-6.53(-13.73%)
May 15, 2017	48.23	48.24	47.37	47.57	3,898,863	-0.49(-1.02%)
May 12, 2017	47.52	48.11	45.88	48.06	8,053,815	-2.13(-4.24%)
May 11, 2017	50.51	51.00	49.62	50.19	2,229,741	-1.06(-2.07%)
May 10, 2017	51.49	51.94	51.23	51.25	1,091,082	-0.43(-0.83%)
May 09, 2017	50.78	51.90	50.65	51.68	1,610,575	+0.99(+1.95%)
May 08, 2017	51.22	51.22	50.65	50.69	1,032,776	-0.41(-0.80%)
May 05, 2017	51.05	51.57	50.80	51.10	2,028,380	+0.34(+0.67%)
May 04, 2017	50.89	51.08	50.38	50.76	1,298,453	-0.08(-0.16%)
May 03, 2017	51.42	52.13	50.62	50.84	2,347,423	-0.29(-0.57%)
May 02, 2017	50.44	51.50	50.34	51.13	1,748,146	+0.66(+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.