Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		39.56	38.58	38.80	1,308,282	-0.67(-1.70%)
Jul 28, 2017	37.61	39.56	37.26	39.47	1,969,011	+1.54(+4.06%)
Jul 27, 2017	39.95	40.24	36.52	37.93	4,775,339	-1.72(-4.34%)
Jul 26, 2017	40.07	42.18	39.41	39.65	7,788,736	+2.32(+6.21%)
Jul 25, 2017	40.00	40.73	36.87	37.33	4,779,935	-2.11(-5.35%)
Jul 24, 2017	39.20	39.63	38.03	39.44	3,068,492	+0.27(+0.69%)
Jul 21, 2017	39.11	39.32	38.71	39.17	1,069,630	+0.13(+0.33%)
Jul 20, 2017		39.65	38.87	39.04	1,710,184	-0.10(-0.26%)
Jul 19, 2017	38.76	39.28	38.47	39.14	1,614,530	+0.91(+2.38%)
Jul 18, 2017	38.60	38.77	38.02	38.23	1,270,613	-0.41(-1.06%)
Jul 17, 2017	38.91	39.45	38.46	38.64	1,406,869	+0.05(+0.13%)
Jul 14, 2017	38.84	39.99	38.45	38.59	1,968,716	-0.19(-0.49%)
Jul 13, 2017	39.20	39.40	37.60	38.78	1,684,475	-0.03(-0.08%)
Jul 12, 2017	38.20	38.96	37.96	38.81	1,538,755	+0.88(+2.32%)
Jul 11, 2017	37.20	38.40	37.10	37.93	1,781,604	+0.63(+1.69%)
Jul 10, 2017	37.22	37.74	36.55	37.30	1,731,249	+0.27(+0.73%)
Jul 07, 2017	36.44	37.42	36.00	37.03	2,748,848	+1.01(+2.80%)
Jul 06, 2017	35.76	36.60	35.45	36.02	1,515,926	-0.05(-0.14%)
Jul 05, 2017	34.66	36.09	34.64	36.07	1,881,659	+1.64(+4.76%)
Jul 03, 2017	35.45	35.59	34.39	34.43	948,523	-0.94(-2.66%)
Jun 30, 2017	35.00	36.26	35.00	35.37	1,418,408	-0.28(-0.79%)
Jun 29, 2017	36.70	36.89	35.32	35.65	2,464,006	-0.95(-2.60%)
Jun 28, 2017	34.34	36.60	33.86	36.60	3,174,083	+2.51(+7.36%)
Jun 27, 2017	34.79	35.34	34.06	34.09	2,991,561	-0.85(-2.43%)
Jun 26, 2017	35.62	36.15	34.52	34.94	1,985,441	-0.57(-1.61%)
Jun 23, 2017	34.60	35.60	34.10	35.51	2,164,132	+0.80(+2.30%)
Jun 22, 2017	35.21	35.50	34.14	34.71	1,435,057	-0.28(-0.80%)
Jun 21, 2017	33.44	35.48	33.44	34.99	2,084,462	+1.72(+5.17%)
Jun 20, 2017	33.94	34.29	33.22	33.27	1,585,123	-0.72(-2.12%)
Jun 19, 2017	32.57	34.10	32.42	33.99	1,913,026	+1.72(+5.33%)
Jun 16, 2017	32.00	32.72	31.89	32.27	3,149,619	+0.04(+0.12%)
Jun 15, 2017	31.55	32.82	31.24	32.23	2,077,391	+0.14(+0.44%)
Jun 14, 2017	32.52	32.82	31.74	32.09	2,046,785	-0.24(-0.74%)
Jun 13, 2017	32.57	33.32	31.85	32.33	3,719,783	-0.02(-0.06%)
Jun 12, 2017	32.53	33.30	31.05	32.35	5,199,103	-1.08(-3.23%)
Jun 09, 2017	35.12	35.51	32.51	33.43	6,078,771	-1.56(-4.46%)
Jun 08, 2017	34.51	35.10	34.21	34.99	3,042,693	+0.29(+0.84%)
Jun 07, 2017	34.87	34.95	33.66	34.70	12,045,684	-1.89(-5.17%)
Jun 06, 2017	36.76	37.44	35.89	36.59	1,890,893	-0.48(-1.29%)
Jun 05, 2017	38.50	38.56	37.05	37.07	3,611,969	-1.24(-3.24%)
Jun 02, 2017	38.21	38.89	36.92	38.31	5,328,718	+0.07(+0.18%)
Jun 01, 2017	37.01	38.92	36.54	38.24	5,531,000	+1.77(+4.85%)
May 31, 2017	35.21	36.64	34.95	36.47	10,044,478	+3.82(+11.70%)
May 30, 2017	33.14	33.57	32.62	32.65	1,615,081	-0.67(-2.01%)
May 26, 2017	33.05	33.59	32.82	33.32	1,368,072	+0.13(+0.39%)
May 25, 2017	33.18	33.24	32.39	33.19	1,598,919	+0.23(+0.70%)
May 24, 2017	31.83	33.58	31.52	32.96	2,185,950	+1.06(+3.32%)
May 23, 2017	31.77	32.42	30.85	31.90	3,363,285	+0.10(+0.31%)
May 22, 2017	30.71	31.83	30.17	31.80	1,748,903	+1.32(+4.33%)
May 19, 2017	31.02	31.85	30.27	30.48	1,883,880	-0.55(-1.77%)
May 18, 2017	30.13	31.59	29.45	31.03	2,967,604	+0.70(+2.31%)
May 17, 2017	31.37	31.65	30.13	30.33	3,885,876	-1.62(-5.07%)
May 16, 2017	32.05	32.67	31.56	31.95	4,033,098	-0.48(-1.48%)
May 15, 2017	33.96	33.96	31.04	32.43	18,794,202	-1.34(-3.97%)
May 12, 2017	34.24	34.29	33.48	33.77	3,502,237	-0.65(-1.89%)
May 11, 2017	34.43	34.73	33.41	34.42	2,700,302	-0.05(-0.15%)
May 10, 2017	34.84	34.89	34.11	34.47	2,702,166	-0.40(-1.15%)
May 09, 2017	34.20	34.98	33.61	34.87	3,817,130	+0.58(+1.69%)
May 08, 2017	35.51	36.14	33.75	34.29	5,986,379	-1.14(-3.22%)
May 05, 2017	32.22	35.83	32.15	35.43	7,450,901	+3.47(+10.86%)
May 04, 2017	31.44	32.01	31.30	31.96	2,204,239	+0.65(+2.08%)
May 03, 2017	30.94	31.75	30.54	31.31	2,075,546	+0.34(+1.10%)
May 02, 2017	31.34	31.72	30.54	30.97	2,036,875	-0.45(-1.43%)

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.