Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.46	39.73	39.46	39.68	455,563	+0.30(+0.76%)
Jul 28, 2017	39.28	39.41	38.99	39.38	384,581	+0.15(+0.38%)
Jul 27, 2017	39.38	39.46	39.12	39.23	694,743	-0.12(-0.31%)
Jul 26, 2017	40.05	40.08	39.35	39.35	616,684	-0.65(-1.63%)
Jul 25, 2017	40.09	40.19	39.81	40.00	512,011	+0.18(+0.44%)
Jul 24, 2017	39.76	40.00	39.73	39.83	647,069	+0.08(+0.20%)
Jul 21, 2017	39.24	39.75	39.24	39.75	526,051	+0.30(+0.76%)
Jul 20, 2017	39.33	39.72	39.17	39.45	1,373,743	+0.14(+0.36%)
Jul 19, 2017	39.38	39.69	39.23	39.31	1,236,303	-0.07(-0.18%)
Jul 18, 2017	39.36	39.54	39.21	39.38	709,239	-0.04(-0.09%)
Jul 17, 2017	39.23	39.64	38.95	39.41	817,453	+0.26(+0.68%)
Jul 14, 2017	38.69	39.27	38.42	39.15	599,590	+0.34(+0.86%)
Jul 13, 2017	38.96	39.23	38.78	38.81	774,455	-0.04(-0.11%)
Jul 12, 2017	38.11	38.87	38.05	38.86	921,522	+0.88(+2.32%)
Jul 11, 2017	38.34	38.36	37.80	37.97	938,923	-0.26(-0.69%)
Jul 10, 2017	37.80	38.38	37.62	38.24	839,593	+0.50(+1.33%)
Jul 07, 2017	37.84	37.91	37.67	37.74	618,725	-0.10(-0.26%)
Jul 06, 2017	37.62	38.06	37.55	37.83	844,593	+0.20(+0.54%)
Jul 05, 2017	37.62	37.90	37.24	37.63	1,401,714	+0.06(+0.16%)
Jul 03, 2017	37.10	37.82	36.98	37.57	663,345	+0.78(+2.11%)
Jun 30, 2017	37.26	37.45	36.66	36.79	782,519	-0.36(-0.97%)
Jun 29, 2017	37.21	37.23	36.64	37.15	711,810	+0.24(+0.64%)
Jun 28, 2017	36.82	37.09	36.63	36.92	832,246	+0.35(+0.96%)
Jun 27, 2017	36.80	36.92	36.56	36.56	784,028	-0.06(-0.17%)
Jun 26, 2017	35.94	36.77	35.59	36.63	1,699,724	+0.79(+2.21%)
Jun 23, 2017	36.32	36.39	35.69	35.83	1,782,743	-0.43(-1.19%)
Jun 22, 2017	36.44	36.62	36.23	36.26	683,471	-0.09(-0.24%)
Jun 21, 2017	36.71	36.74	36.32	36.35	986,025	-0.45(-1.22%)
Jun 20, 2017	36.84	36.96	36.64	36.80	514,869	-0.17(-0.45%)
Jun 19, 2017	37.02	37.20	36.81	36.97	908,439	-0.04(-0.10%)
Jun 16, 2017	37.02	37.02	36.66	37.00	1,290,306	+0.00(+0.00%)
Jun 15, 2017	36.53	37.25	36.31	37.00	1,010,760	+0.16(+0.43%)
Jun 14, 2017	36.56	36.91	36.33	36.85	1,073,329	+0.25(+0.67%)
Jun 13, 2017	36.21	36.65	36.16	36.60	842,688	+0.37(+1.02%)
Jun 12, 2017	36.69	36.92	36.03	36.23	1,221,406	-0.50(-1.37%)
Jun 09, 2017	36.26	37.06	36.12	36.73	1,727,186	+0.51(+1.41%)
Jun 08, 2017	35.37	36.32	35.32	36.22	1,344,884	+0.86(+2.44%)
Jun 07, 2017	34.87	35.71	34.85	35.36	1,411,772	+0.65(+1.88%)
Jun 06, 2017	34.22	34.77	33.95	34.70	1,254,126	+0.38(+1.10%)
Jun 05, 2017	34.79	34.79	34.27	34.33	729,599	-0.48(-1.37%)
Jun 02, 2017	35.26	35.26	34.78	34.80	604,425	-0.48(-1.37%)
Jun 01, 2017	34.52	35.36	34.52	35.29	1,014,483	+0.86(+2.48%)
May 31, 2017	34.30	34.47	34.18	34.43	1,054,288	+0.16(+0.46%)
May 30, 2017	34.78	34.78	34.07	34.27	1,011,039	-0.53(-1.52%)
May 26, 2017	34.50	34.82	34.47	34.80	781,929	+0.16(+0.46%)
May 25, 2017	34.45	34.84	34.45	34.64	907,603	+0.23(+0.67%)
May 24, 2017	34.16	34.53	34.08	34.41	1,020,385	+0.30(+0.88%)
May 23, 2017	34.05	34.27	33.86	34.11	848,925	+0.09(+0.26%)
May 22, 2017	34.15	34.21	33.93	34.03	808,269	-0.07(-0.21%)
May 19, 2017	33.81	34.24	33.81	34.10	827,881	+0.26(+0.78%)
May 18, 2017	33.99	34.05	33.67	33.83	777,880	-0.10(-0.29%)
May 17, 2017	34.20	34.40	33.91	33.93	933,665	-0.59(-1.71%)
May 16, 2017	34.69	34.69	34.32	34.52	818,598	+0.06(+0.18%)
May 15, 2017	34.30	34.54	34.04	34.46	899,451	+0.47(+1.38%)
May 12, 2017	34.58	34.58	33.91	33.99	969,962	-0.72(-2.08%)
May 11, 2017	34.28	34.87	34.10	34.71	991,217	+0.40(+1.18%)
May 10, 2017	34.49	34.68	34.26	34.30	802,805	-0.18(-0.53%)
May 09, 2017	34.87	34.87	34.34	34.49	846,403	-0.30(-0.86%)
May 08, 2017	34.43	35.04	34.43	34.79	1,384,155	+0.36(+1.05%)
May 05, 2017	33.81	35.09	33.79	34.43	2,417,755	+1.33(+4.03%)
May 04, 2017	33.29	33.46	32.74	33.09	994,518	-0.22(-0.66%)
May 03, 2017	33.38	33.79	33.07	33.31	1,340,304	-0.08(-0.24%)
May 02, 2017	33.23	33.55	33.23	33.39	741,155	+0.09(+0.26%)

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.