Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.80	37.94	37.12	37.32	4,039,268	-0.28(-0.74%)
Jul 28, 2017	37.76	38.39	37.35	37.60	3,967,624	-0.41(-1.08%)
Jul 27, 2017	39.52	39.70	37.52	38.01	2,980,064	-1.29(-3.28%)
Jul 26, 2017	39.59	39.75	39.25	39.30	2,302,108	-0.20(-0.51%)
Jul 25, 2017	38.77	39.52	38.45	39.50	1,620,928	+0.70(+1.79%)
Jul 24, 2017	38.12	39.05	38.01	38.80	2,074,112	+0.58(+1.50%)
Jul 21, 2017	37.75	38.46	37.25	38.23	4,725,168	-0.97(-2.47%)
Jul 20, 2017	39.58	39.65	38.87	39.20	1,497,640	-0.21(-0.53%)
Jul 19, 2017	39.20	39.75	39.18	39.41	1,766,020	+0.41(+1.05%)
Jul 18, 2017	38.71	39.03	38.50	39.00	1,677,768	+0.19(+0.50%)
Jul 17, 2017	38.83	38.92	38.20	38.80	1,489,188	+0.03(+0.07%)
Jul 14, 2017	38.76	38.92	38.53	38.78	1,203,948	+0.09(+0.22%)
Jul 13, 2017	38.97	39.16	38.41	38.69	1,501,084	-0.15(-0.39%)
Jul 12, 2017	38.75	39.02	38.57	38.84	2,450,732	+0.55(+1.45%)
Jul 11, 2017	37.39	38.31	37.39	38.29	2,201,740	+0.95(+2.55%)
Jul 10, 2017	37.22	37.70	36.98	37.34	2,691,216	+0.14(+0.39%)
Jul 07, 2017	36.51	37.29	36.51	37.19	2,891,040	+0.84(+2.30%)
Jul 06, 2017	36.62	36.92	36.05	36.36	2,538,568	-0.80(-2.15%)
Jul 05, 2017	36.77	37.38	36.77	37.16	3,681,832	+0.43(+1.18%)
Jul 03, 2017	37.77	37.77	36.59	36.72	1,431,312	-0.73(-1.94%)
Jun 30, 2017	37.61	37.80	37.19	37.45	2,188,788	-0.04(-0.11%)
Jun 29, 2017	38.70	38.80	36.93	37.49	2,922,704	-1.33(-3.43%)
Jun 28, 2017	38.49	38.95	37.94	38.82	2,954,800	+0.61(+1.60%)
Jun 27, 2017	39.34	39.65	38.13	38.20	3,023,696	-1.24(-3.14%)
Jun 26, 2017	40.44	40.57	39.00	39.45	3,654,780	-0.96(-2.38%)
Jun 23, 2017	39.77	40.74	39.73	40.41	6,110,320	+0.71(+1.79%)
Jun 22, 2017	39.50	39.87	39.00	39.70	2,161,012	+0.16(+0.39%)
Jun 21, 2017	38.84	39.71	38.81	39.54	3,336,520	+0.78(+2.02%)
Jun 20, 2017	39.02	39.48	38.70	38.76	2,343,632	-0.41(-1.04%)
Jun 19, 2017	38.36	39.41	38.36	39.16	3,276,580	+1.27(+3.35%)
Jun 16, 2017	38.09	38.29	37.76	37.90	6,232,348	+0.09(+0.23%)
Jun 15, 2017	37.34	37.83	36.98	37.81	2,158,076	+0.04(+0.12%)
Jun 14, 2017	37.96	38.34	37.23	37.76	2,203,996	-0.18(-0.48%)
Jun 13, 2017	37.74	38.34	37.35	37.95	2,521,536	+0.51(+1.35%)
Jun 12, 2017	36.87	37.66	35.75	37.44	4,614,672	+0.07(+0.20%)
Jun 09, 2017	39.39	39.64	36.75	37.37	4,062,708	-1.95(-4.97%)
Jun 08, 2017	38.88	39.33	38.68	39.32	2,341,692	+0.30(+0.78%)
Jun 07, 2017	39.06	39.19	38.71	39.01	2,498,756	+0.18(+0.45%)
Jun 06, 2017	38.39	39.32	38.31	38.84	2,593,544	+0.25(+0.66%)
Jun 05, 2017	38.06	38.72	38.06	38.58	3,713,804	+0.52(+1.36%)
Jun 02, 2017	37.16	38.13	37.03	38.06	5,124,764	+0.93(+2.52%)
Jun 01, 2017	36.88	37.24	36.08	37.13	6,294,376	+0.29(+0.77%)
May 31, 2017	36.95	37.01	36.33	36.84	10,437,356	+0.04(+0.11%)
May 30, 2017	36.61	36.87	36.38	36.80	2,613,236	+0.19(+0.53%)
May 26, 2017	37.02	37.10	36.27	36.61	2,476,584	-0.40(-1.09%)
May 25, 2017	36.25	37.06	36.22	37.02	3,968,464	+0.95(+2.62%)
May 24, 2017	35.90	36.08	35.80	36.07	1,630,480	+0.27(+0.75%)
May 23, 2017	35.67	36.01	35.26	35.80	3,257,640	+0.01(+0.03%)
May 22, 2017	35.85	36.08	35.56	35.79	2,832,280	-0.23(-0.64%)
May 19, 2017	36.20	36.35	35.91	36.02	2,487,596	+0.15(+0.41%)
May 18, 2017	35.23	35.96	34.70	35.87	3,215,664	+0.28(+0.79%)
May 17, 2017	36.50	36.72	35.56	35.59	3,628,536	-1.27(-3.45%)
May 16, 2017	37.03	37.15	36.52	36.86	4,723,632	+0.01(+0.02%)
May 15, 2017	36.85	37.03	36.63	36.85	2,328,236	+0.15(+0.41%)
May 12, 2017	36.42	36.79	36.19	36.70	1,907,472	+0.20(+0.55%)
May 11, 2017	36.25	36.61	36.06	36.51	2,254,336	+0.15(+0.41%)
May 10, 2017	36.41	36.51	35.95	36.36	2,852,672	+0.12(+0.34%)
May 09, 2017	35.88	36.40	35.66	36.23	2,770,744	+0.55(+1.53%)
May 08, 2017	36.25	36.89	35.33	35.69	3,561,064	-0.49(-1.36%)
May 05, 2017	34.74	36.23	33.80	36.18	9,032,040	+1.13(+3.22%)
May 04, 2017	35.44	35.73	34.59	35.05	6,440,676	-0.12(-0.34%)
May 03, 2017	35.25	35.46	34.93	35.17	2,716,336	-0.13(-0.36%)
May 02, 2017	35.38	35.48	34.74	35.30	3,798,112	+0.02(+0.06%)

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.