Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.80	39.80	39.40	39.80	1,554	+0.10(+0.25%)
Jul 28, 2017	39.80	39.80	39.52	39.70	1,822	-0.10(-0.25%)
Jul 27, 2017	39.90	40.00	38.60	39.80	2,109	-0.10(-0.25%)
Jul 26, 2017	40.00	40.00	39.00	39.90	1,811	+0.20(+0.50%)
Jul 25, 2017	39.00	40.00	38.80	39.70	4,444	+1.60(+4.20%)
Jul 24, 2017	40.00	40.00	38.10	38.10	1,904	-1.90(-4.75%)
Jul 21, 2017	40.00	40.00	39.50	40.00	2,346	+0.10(+0.25%)
Jul 20, 2017	40.00	40.50	39.70	39.90	1,801	-0.10(-0.25%)
Jul 19, 2017	39.90	40.50	39.90	40.00	701	-0.10(-0.25%)
Jul 18, 2017	40.83	40.83	39.60	40.10	1,578	+0.10(+0.25%)
Jul 17, 2017	40.10	40.70	39.90	40.00	1,319	-0.70(-1.72%)
Jul 14, 2017	38.48	40.70	38.10	40.70	697	+0.50(+1.24%)
Jul 13, 2017	40.00	40.20	39.60	40.20	353	+0.10(+0.25%)
Jul 12, 2017	40.30	40.30	39.75	40.10	932	-0.30(-0.74%)
Jul 11, 2017	40.50	40.80	40.25	40.40	134	+0.40(+1.00%)
Jul 10, 2017	39.60	40.90	39.60	40.00	1,207	+0.00(+0.00%)
Jul 07, 2017	40.80	40.80	40.00	40.00	163	+0.00(+0.00%)
Jul 06, 2017	38.90	41.00	38.90	40.00	3,149	+1.10(+2.83%)
Jul 05, 2017	37.80	39.00	36.90	38.90	2,102	+1.10(+2.91%)
Jul 03, 2017	37.30	37.80	37.10	37.80	1,828	+0.30(+0.80%)
Jun 30, 2017	36.90	37.50	36.90	37.50	2,206	+0.30(+0.81%)
Jun 29, 2017	36.80	37.50	36.30	37.20	1,977	+0.50(+1.36%)
Jun 28, 2017	35.90	37.50	35.40	36.70	3,711	+0.90(+2.51%)
Jun 27, 2017	36.30	36.50	35.30	35.80	2,266	+0.10(+0.28%)
Jun 26, 2017	36.10	36.10	35.40	35.70	4,045	+0.45(+1.28%)
Jun 23, 2017	36.40	36.60	33.50	35.25	2,970	-0.15(-0.42%)
Jun 22, 2017	35.70	36.00	34.40	35.40	2,201	+0.00(+0.00%)
Jun 21, 2017	34.60	35.80	34.50	35.40	723	+0.70(+2.02%)
Jun 20, 2017	34.40	36.00	33.60	34.70	363	-0.80(-2.25%)
Jun 19, 2017	35.00	35.70	34.60	35.50	796	+0.20(+0.57%)
Jun 16, 2017	35.20	36.80	34.80	35.30	5,116	+0.50(+1.44%)
Jun 15, 2017	35.80	36.00	34.40	34.80	2,610	-0.10(-0.29%)
Jun 14, 2017	36.00	36.00	34.16	34.90	942	+0.60(+1.75%)
Jun 13, 2017	35.80	36.10	33.50	34.30	4,405	-1.40(-3.92%)
Jun 12, 2017	35.50	36.40	34.60	35.70	1,171	-0.20(-0.56%)
Jun 09, 2017	35.51	36.80	35.30	35.90	1,826	+0.60(+1.70%)
Jun 08, 2017	36.00	36.99	33.50	35.30	6,888	-0.50(-1.40%)
Jun 07, 2017	35.10	36.21	35.10	35.80	1,960	+1.30(+3.77%)
Jun 06, 2017	35.32	36.50	34.50	34.50	1,983	-1.30(-3.63%)
Jun 05, 2017	36.00	36.70	35.40	35.80	5,073	-0.20(-0.56%)
Jun 02, 2017	36.28	36.70	36.00	36.00	1,642	-0.40(-1.10%)
Jun 01, 2017	36.76	37.20	36.00	36.40	2,253	-0.50(-1.36%)
May 31, 2017	36.40	37.40	36.40	36.90	1,041	+0.70(+1.93%)
May 30, 2017	36.10	37.30	35.50	36.20	3,309	+0.80(+2.26%)
May 26, 2017	34.50	36.79	34.50	35.40	3,303	+0.90(+2.61%)
May 25, 2017	33.80	37.60	33.80	34.50	7,273	+0.10(+0.29%)
May 24, 2017	35.00	35.00	33.80	34.40	4,029	-1.50(-4.18%)
May 23, 2017	41.01	41.01	32.20	35.90	15,575	-5.40(-13.08%)
May 22, 2017	41.20	41.80	40.66	41.30	363	-0.30(-0.72%)
May 19, 2017	41.50	41.60	40.00	41.60	1,058	-0.30(-0.72%)
May 18, 2017	42.80	42.80	41.80	41.90	745	-0.40(-0.95%)
May 17, 2017	42.70	42.70	42.20	42.30	451	+0.30(+0.71%)
May 16, 2017	42.20	42.20	41.60	42.00	1,929	-0.70(-1.64%)
May 15, 2017	43.94	44.00	42.30	42.70	2,828	-1.10(-2.51%)
May 12, 2017	43.70	44.40	43.60	43.80	1,413	-0.20(-0.45%)
May 11, 2017	44.50	44.50	43.99	44.00	696	-0.40(-0.90%)
May 10, 2017	44.20	44.40	43.80	44.40	1,375	+0.20(+0.45%)
May 09, 2017	44.50	45.20	44.18	44.20	856	-0.30(-0.67%)
May 08, 2017	44.20	44.60	44.00	44.50	1,065	+0.30(+0.68%)
May 05, 2017	43.80	44.70	43.80	44.20	1,372	+0.30(+0.68%)
May 04, 2017	44.20	45.00	43.90	43.90	2,370	-0.40(-0.90%)
May 03, 2017	45.40	45.40	44.20	44.30	2,141	-1.20(-2.64%)
May 02, 2017	45.89	46.00	45.00	45.50	681	-0.50(-1.09%)

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.