Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.33	29.42	28.07	29.13	2,959,310	+0.12(+0.41%)
Jul 28, 2017	28.76	29.70	28.46	29.01	2,085,660	+0.19(+0.66%)
Jul 27, 2017	28.45	29.44	28.15	28.82	3,317,721	+0.34(+1.19%)
Jul 26, 2017	27.49	29.05	27.46	28.48	4,692,194	+1.15(+4.21%)
Jul 25, 2017	27.34	28.14	27.31	27.33	4,031,305	+0.38(+1.41%)
Jul 24, 2017	30.19	30.25	26.35	26.95	11,002,357	-3.65(-11.93%)
Jul 21, 2017	31.75	31.97	30.30	30.60	3,722,976	-1.11(-3.50%)
Jul 20, 2017		35.34	31.09	31.71	5,628,997	-3.27(-9.35%)
Jul 19, 2017	33.09	35.37	32.71	34.98	2,883,762	+1.60(+4.79%)
Jul 18, 2017	34.61	34.70	33.05	33.38	1,900,109	-0.78(-2.28%)
Jul 17, 2017	33.86	34.47	33.39	34.16	1,881,143	+0.24(+0.71%)
Jul 14, 2017	33.26	34.16	33.07	33.92	1,771,939	+0.83(+2.51%)
Jul 13, 2017	31.70	33.12	31.56	33.09	3,028,449	+1.54(+4.88%)
Jul 12, 2017	32.55	32.83	31.32	31.55	2,955,163	-0.24(-0.75%)
Jul 11, 2017	31.17	32.38	30.85	31.79	2,717,188	+0.46(+1.47%)
Jul 10, 2017	31.01	31.92	30.76	31.33	3,628,587	+0.10(+0.32%)
Jul 07, 2017	34.16	34.16	30.51	31.23	6,480,459	-3.32(-9.61%)
Jul 06, 2017	35.43	36.05	34.41	34.55	2,219,701	-0.70(-1.99%)
Jul 05, 2017	36.46	36.46	34.56	35.25	1,692,976	-1.36(-3.71%)
Jul 03, 2017	35.73	37.00	35.66	36.61	743,380	+1.12(+3.16%)
Jun 30, 2017	36.33	36.68	35.45	35.49	2,188,519	-0.46(-1.28%)
Jun 29, 2017	35.29	37.48	35.29	35.95	3,813,982	+1.01(+2.89%)
Jun 28, 2017	34.47	35.69	33.75	34.94	2,075,988	+0.64(+1.87%)
Jun 27, 2017	34.14	35.53	33.69	34.30	2,558,835	+0.42(+1.24%)
Jun 26, 2017	33.98	34.44	33.38	33.88	1,858,039	+0.01(+0.03%)
Jun 23, 2017	32.68	34.06	32.19	33.87	3,134,097	+1.47(+4.54%)
Jun 22, 2017	32.04	33.17	31.91	32.40	2,578,148	+0.37(+1.16%)
Jun 21, 2017	33.79	34.32	31.79	32.03	3,519,459	-1.79(-5.29%)
Jun 20, 2017	33.25	34.18	32.48	33.82	2,309,648	-0.09(-0.27%)
Jun 19, 2017	34.15	34.36	33.32	33.91	1,854,370	-0.02(-0.06%)
Jun 16, 2017	34.01	34.43	33.46	33.93	2,296,117	-0.12(-0.35%)
Jun 15, 2017	34.43	35.36	33.57	34.05	2,538,594	-0.57(-1.65%)
Jun 14, 2017	37.11	37.11	33.89	34.62	4,470,326	-2.62(-7.04%)
Jun 13, 2017	36.37	37.86	35.96	37.24	2,776,748	+0.93(+2.56%)
Jun 12, 2017	36.64	37.80	36.06	36.31	2,721,349	-0.07(-0.19%)
Jun 09, 2017	35.34	36.75	34.87	36.38	2,823,883	+1.29(+3.68%)
Jun 08, 2017	34.72	36.30	34.72	35.09	2,426,497	+0.37(+1.07%)
Jun 07, 2017	37.61	38.37	33.83	34.72	3,938,728	-3.21(-8.46%)
Jun 06, 2017	36.02	38.24	35.74	37.93	2,236,503	+1.47(+4.03%)
Jun 05, 2017	36.07	36.79	35.61	36.46	1,697,521	-0.37(-1.00%)
Jun 02, 2017	38.05	38.05	36.70	36.83	2,151,371	-1.42(-3.71%)
Jun 01, 2017	38.35	39.21	37.69	38.25	2,641,383	+0.25(+0.66%)
May 31, 2017	36.44	38.07	35.92	38.00	3,547,444	+1.55(+4.25%)
May 30, 2017	36.33	36.91	35.91	36.45	2,769,803	-0.76(-2.04%)
May 26, 2017	37.65	37.85	36.91	37.21	2,250,518	-0.04(-0.11%)
May 25, 2017	38.32	39.60	37.00	37.25	2,578,977	-1.14(-2.97%)
May 24, 2017	38.83	39.63	38.19	38.39	1,916,638	-0.64(-1.64%)
May 23, 2017	38.94	39.24	37.78	39.03	3,242,736	+0.26(+0.67%)
May 22, 2017	40.89	40.98	38.44	38.77	2,090,872	-1.65(-4.08%)
May 19, 2017	39.61	41.23	39.57	40.42	2,146,641	+1.16(+2.95%)
May 18, 2017	38.55	39.69	37.75	39.26	2,865,657	+0.29(+0.74%)
May 17, 2017	41.52	41.63	38.93	38.97	2,927,023	-2.55(-6.14%)
May 16, 2017	41.44	41.79	40.41	41.52	1,910,221	+0.57(+1.39%)
May 15, 2017	40.84	41.47	40.41	40.95	2,392,442	+1.84(+4.70%)
May 12, 2017	39.37	39.76	39.05	39.11	2,010,457	-0.27(-0.69%)
May 11, 2017	39.55	40.27	39.02	39.38	2,437,379	+0.30(+0.77%)
May 10, 2017	37.89	39.52	37.89	39.08	2,919,487	+1.60(+4.27%)
May 09, 2017	36.90	37.77	35.89	37.48	2,264,751	+0.59(+1.60%)
May 08, 2017	36.96	37.85	35.99	36.89	2,610,116	-0.26(-0.70%)
May 05, 2017	35.07	37.16	34.55	37.15	3,816,461	+2.31(+6.63%)
May 04, 2017	36.61	36.75	34.39	34.84	10,270,362	-2.16(-5.84%)
May 03, 2017	39.29	39.40	36.83	37.00	5,739,258	-2.54(-6.42%)
May 02, 2017	40.15	40.94	39.19	39.54	2,272,311	-0.61(-1.52%)

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.