Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.06	35.13	34.17	34.70	2,760,593	-0.32(-0.91%)
Jul 28, 2017	33.79	35.37	33.79	35.02	4,908,698	+0.76(+2.21%)
Jul 27, 2017	34.69	35.00	33.91	34.26	3,340,179	-0.47(-1.36%)
Jul 26, 2017	34.72	35.12	34.28	34.74	2,912,238	+0.21(+0.62%)
Jul 25, 2017	33.40	34.62	33.03	34.52	2,079,329	+1.38(+4.16%)
Jul 24, 2017	33.33	33.49	32.90	33.14	1,634,745	-0.24(-0.72%)
Jul 21, 2017	33.67	33.87	32.74	33.38	2,653,851	-0.31(-0.92%)
Jul 20, 2017		35.36	33.68	33.69	2,382,746	-1.52(-4.32%)
Jul 19, 2017	34.77	35.43	34.35	35.22	4,184,177	+1.17(+3.45%)
Jul 18, 2017	33.79	34.07	33.57	34.04	1,732,702	+0.25(+0.74%)
Jul 17, 2017	33.91	34.41	33.62	33.79	1,063,711	-0.12(-0.34%)
Jul 14, 2017	33.92	34.28	33.61	33.91	1,671,548	+0.09(+0.26%)
Jul 13, 2017	33.23	33.93	33.18	33.82	1,691,542	+0.64(+1.93%)
Jul 12, 2017	32.67	33.42	32.33	33.18	1,977,089	+0.80(+2.47%)
Jul 11, 2017	32.22	32.77	32.01	32.38	1,660,753	+0.20(+0.61%)
Jul 10, 2017	32.55	32.64	32.06	32.18	2,194,587	-0.40(-1.23%)
Jul 07, 2017	32.62	33.04	32.49	32.58	1,632,233	-0.02(-0.05%)
Jul 06, 2017	33.51	33.63	32.55	32.60	2,301,001	-1.00(-2.96%)
Jul 05, 2017	34.19	34.36	33.30	33.60	2,544,783	-0.62(-1.82%)
Jul 03, 2017	34.22	34.49	33.98	34.22	1,228,031	+0.25(+0.73%)
Jun 30, 2017	33.97	34.60	33.92	33.97	2,285,699	+0.18(+0.53%)
Jun 29, 2017	33.81	34.23	33.10	33.79	2,382,727	-0.12(-0.37%)
Jun 28, 2017	32.96	34.44	32.90	33.92	4,492,543	+1.47(+4.52%)
Jun 27, 2017	32.72	33.13	32.23	32.45	1,602,974	-0.16(-0.49%)
Jun 26, 2017	32.97	33.22	32.57	32.61	2,261,656	-0.26(-0.78%)
Jun 23, 2017		32.90		32.87	4,416,897	+1.08(+3.41%)
Jun 22, 2017	31.85	32.22	31.67	31.78	1,895,361	-0.07(-0.22%)
Jun 21, 2017	32.10	32.10	31.43	31.85	1,801,340	-0.17(-0.53%)
Jun 20, 2017	32.09	32.53	31.74	32.02	2,774,443	-0.08(-0.25%)
Jun 19, 2017	32.97	33.25	31.98	32.10	4,346,032	-1.61(-4.77%)
Jun 16, 2017	33.59	33.77	33.21	33.71	3,833,093	+0.00(+0.00%)
Jun 15, 2017	34.02	34.12	33.26	33.71	1,574,136	-0.59(-1.71%)
Jun 14, 2017	34.61	35.03	34.18	34.30	2,604,950	-0.19(-0.54%)
Jun 13, 2017	33.75	34.51	33.69	34.49	2,878,933	+0.86(+2.57%)
Jun 12, 2017	33.28	34.15	33.21	33.62	2,801,284	+0.29(+0.88%)
Jun 09, 2017	33.18	33.61	32.95	33.33	3,138,353	+0.08(+0.24%)
Jun 08, 2017	32.88	33.48	32.87	33.25	2,304,714	+0.10(+0.30%)
Jun 07, 2017	33.97	34.24	32.77	33.15	3,653,182	-0.70(-2.08%)
Jun 06, 2017	34.62	34.62	33.80	33.85	2,565,988	-0.86(-2.48%)
Jun 05, 2017	34.80	34.94	34.48	34.72	1,714,780	-0.08(-0.23%)
Jun 02, 2017	35.57	35.67	34.47	34.80	2,567,441	-0.75(-2.10%)
Jun 01, 2017	34.37	35.70	34.37	35.54	3,552,485	+1.30(+3.79%)
May 31, 2017	34.90	34.96	34.00	34.25	3,711,996	-0.49(-1.41%)
May 30, 2017	34.60	34.89	34.38	34.74	3,741,466	-0.01(-0.03%)
May 26, 2017	34.90	35.29	34.08	34.74	5,471,173	-0.67(-1.88%)
May 25, 2017	36.29	36.31	35.38	35.41	3,929,696	-0.87(-2.40%)
May 24, 2017	36.26	36.38	35.51	36.28	4,712,284	-0.06(-0.17%)
May 23, 2017	38.18	38.18	36.18	36.34	6,350,742	-1.87(-4.89%)
May 22, 2017	39.39	39.63	37.76	38.21	5,255,376	-0.99(-2.52%)
May 19, 2017	39.79	39.79	39.03	39.20	2,335,225	-0.47(-1.19%)
May 18, 2017	39.10	39.96	38.83	39.67	2,066,344	+0.57(+1.46%)
May 17, 2017	40.02	40.49	38.91	39.10	4,739,084	-1.47(-3.62%)
May 16, 2017	41.83	41.83	40.48	40.57	2,951,351	-0.93(-2.25%)
May 15, 2017	41.26	41.87	41.08	41.50	2,270,719	+0.37(+0.91%)
May 12, 2017	40.99	41.51	40.53	41.13	2,437,784	+0.55(+1.36%)
May 11, 2017	42.12	42.26	40.47	40.58	4,613,570	-2.10(-4.92%)
May 10, 2017	44.29	45.31	41.53	42.68	9,704,978	+0.95(+2.28%)
May 09, 2017	41.88	42.77	41.64	41.72	4,931,655	-0.10(-0.23%)
May 08, 2017	41.07	42.13	40.93	41.82	4,371,268	+0.76(+1.86%)
May 05, 2017	40.78	41.31	40.67	41.06	2,103,402	+0.25(+0.61%)
May 04, 2017	40.12	40.86	40.04	40.81	3,236,828	+0.69(+1.73%)
May 03, 2017	41.02	41.11	39.88	40.12	3,094,086	-0.88(-2.15%)
May 02, 2017	40.08	41.01	39.79	41.00	2,967,308	+1.01(+2.54%)

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.