Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.96	44.37	43.38	43.75	359,809	+0.03(+0.08%)
Jul 28, 2017	44.68	44.68	43.67	43.72	409,964	-1.11(-2.48%)
Jul 27, 2017	44.65	45.18	44.32	44.83	320,878	+0.22(+0.50%)
Jul 26, 2017	45.76	45.76	44.36	44.61	288,932	-1.01(-2.21%)
Jul 25, 2017	45.49	46.00	45.36	45.62	499,314	+0.72(+1.60%)
Jul 24, 2017	44.98	45.00	44.57	44.90	269,049	-0.09(-0.21%)
Jul 21, 2017	45.77	45.85	44.93	44.99	386,458	-0.51(-1.12%)
Jul 20, 2017	45.69	45.82	45.15	45.50	428,744	-0.38(-0.83%)
Jul 19, 2017	45.51	45.92	45.12	45.88	409,533	+0.50(+1.10%)
Jul 18, 2017	45.38	45.89	44.82	45.38	359,250	-0.29(-0.64%)
Jul 17, 2017	45.16	45.78	44.91	45.68	376,844	+0.54(+1.21%)
Jul 14, 2017	45.41	45.73	44.96	45.13	490,397	-0.24(-0.53%)
Jul 13, 2017	45.76	45.76	44.49	45.37	780,401	-0.21(-0.45%)
Jul 12, 2017	45.23	45.90	45.08	45.58	536,627	+0.72(+1.60%)
Jul 11, 2017	44.01	45.09	43.84	44.87	603,624	+0.98(+2.24%)
Jul 10, 2017	43.24	44.33	42.40	43.88	524,977	+0.30(+0.69%)
Jul 07, 2017	43.69	44.12	42.85	43.58	490,929	-0.12(-0.28%)
Jul 06, 2017	42.75	44.25	42.75	43.70	674,916	+0.95(+2.22%)
Jul 05, 2017	42.47	43.24	42.04	42.75	541,027	+0.28(+0.67%)
Jul 03, 2017	43.55	43.63	41.84	42.47	541,205	-0.90(-2.07%)
Jun 30, 2017	41.54	44.06	41.54	43.36	1,207,117	+2.12(+5.15%)
Jun 29, 2017	42.00	42.44	40.15	41.24	975,455	+0.35(+0.84%)
Jun 28, 2017	39.74	41.47	39.74	40.89	646,886	+1.73(+4.41%)
Jun 27, 2017	39.65	40.20	39.15	39.17	373,905	-0.30(-0.77%)
Jun 26, 2017	39.23	39.55	38.71	39.47	296,018	+0.44(+1.13%)
Jun 23, 2017	39.04	39.28	38.80	39.03	396,431	+0.27(+0.69%)
Jun 22, 2017	38.35	38.99	37.99	38.76	261,049	+0.66(+1.75%)
Jun 21, 2017	37.95	38.48	37.66	38.10	248,560	+0.36(+0.96%)
Jun 20, 2017	37.79	38.09	37.43	37.73	198,004	-0.50(-1.31%)
Jun 19, 2017	37.78	38.67	37.78	38.23	289,426	+0.48(+1.28%)
Jun 16, 2017	37.41	37.82	37.18	37.75	757,343	-0.06(-0.16%)
Jun 15, 2017	38.92	39.17	37.61	37.81	393,448	-1.84(-4.64%)
Jun 14, 2017	39.67	39.75	39.13	39.65	297,347	+0.26(+0.66%)
Jun 13, 2017	39.58	39.77	39.19	39.39	279,584	+0.04(+0.11%)
Jun 12, 2017	38.83	39.98	38.83	39.35	367,732	+0.45(+1.15%)
Jun 09, 2017	39.58	39.69	38.46	38.90	414,706	-0.67(-1.69%)
Jun 08, 2017	37.88	39.86	37.81	39.57	441,382	+1.69(+4.47%)
Jun 07, 2017	37.55	38.17	37.30	37.88	454,419	+0.43(+1.15%)
Jun 06, 2017	37.36	37.67	36.98	37.45	260,617	-0.15(-0.39%)
Jun 05, 2017	36.03	37.77	36.03	37.59	457,474	+1.50(+4.14%)
Jun 02, 2017	36.97	38.01	36.05	36.10	616,334	-0.86(-2.33%)
Jun 01, 2017	36.16	37.04	36.03	36.96	276,172	+0.88(+2.43%)
May 31, 2017	36.46	36.46	35.44	36.08	373,853	-0.46(-1.25%)
May 30, 2017	36.42	36.83	36.19	36.54	218,108	-0.03(-0.09%)
May 26, 2017	37.14	37.19	36.25	36.57	282,329	-0.48(-1.30%)
May 25, 2017	37.53	37.77	36.88	37.05	180,622	-0.34(-0.90%)
May 24, 2017	37.23	38.28	37.10	37.39	512,738	+0.11(+0.30%)
May 23, 2017	36.49	37.50	36.04	37.28	284,633	+1.01(+2.77%)
May 22, 2017	36.11	36.62	35.81	36.27	236,219	+0.44(+1.22%)
May 19, 2017	35.75	36.20	35.61	35.83	310,206	+0.40(+1.14%)
May 18, 2017	35.32	35.87	35.16	35.43	410,260	-0.21(-0.58%)
May 17, 2017	36.43	35.98	35.41	35.63	274,348	-0.80(-2.19%)
May 16, 2017	36.57	36.64	36.04	36.43	264,839	+0.15(+0.43%)
May 15, 2017	35.98	36.45	35.86	36.28	311,829	+0.66(+1.86%)
May 12, 2017	36.13	36.49	35.58	35.62	346,701	-0.78(-2.15%)
May 11, 2017	36.60	36.72	35.99	36.40	306,904	-0.16(-0.45%)
May 10, 2017	36.34	36.77	36.17	36.56	384,020	+0.37(+1.02%)
May 09, 2017	36.64	36.84	36.02	36.19	228,548	-0.34(-0.92%)
May 08, 2017	36.24	36.67	36.14	36.53	238,621	-0.07(-0.19%)
May 05, 2017	36.63	37.43	36.25	36.60	207,706	+0.15(+0.40%)
May 04, 2017	36.14	36.57	35.80	36.45	304,573	+0.10(+0.28%)
May 03, 2017	37.12	37.20	36.03	36.35	386,912	-1.18(-3.14%)
May 02, 2017	37.63	38.15	37.37	37.53	276,329	-0.28(-0.73%)

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.