Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.41	35.43	34.15	34.81	1,347,632	-0.37(-1.06%)
Jul 28, 2017	35.11	35.54	34.86	35.19	1,074,019	-0.04(-0.12%)
Jul 27, 2017	35.78	35.89	35.00	35.23	780,009	-0.47(-1.33%)
Jul 26, 2017	35.58	36.03	35.48	35.70	691,079	+0.14(+0.40%)
Jul 25, 2017	35.99	36.20	35.45	35.56	700,424	-0.27(-0.76%)
Jul 24, 2017	36.20	36.23	35.81	35.83	388,125	-0.30(-0.84%)
Jul 21, 2017	37.07	37.07	35.71	36.14	889,277	-1.05(-2.82%)
Jul 20, 2017		38.22	37.03	37.19	347,459	-0.68(-1.79%)
Jul 19, 2017	37.86	38.24	37.85	37.86	560,814	+0.38(+1.02%)
Jul 18, 2017	37.84	37.84	37.15	37.48	490,409	+0.00(+0.00%)
Jul 17, 2017	37.17	37.74	37.13	37.48	838,860	+0.29(+0.77%)
Jul 14, 2017	35.92	37.49	35.82	37.19	954,293	+1.28(+3.56%)
Jul 13, 2017	36.02	36.49	35.76	35.92	842,984	+0.03(+0.07%)
Jul 12, 2017	36.56	36.74	35.60	35.89	1,058,919	-0.39(-1.07%)
Jul 11, 2017	37.09	37.41	36.25	36.28	1,078,627	-1.07(-2.86%)
Jul 10, 2017	37.58	38.13	36.63	37.35	1,265,329	-0.51(-1.34%)
Jul 07, 2017	37.04	38.96	36.80	37.85	2,831,321	-2.54(-6.29%)
Jul 06, 2017	40.63	40.78	39.90	40.40	529,100	-0.65(-1.59%)
Jul 05, 2017	41.11	42.22	40.72	41.05	642,140	+0.03(+0.06%)
Jul 03, 2017	41.12	41.30	40.76	41.02	444,985	+0.18(+0.44%)
Jun 30, 2017	42.48	42.48	40.80	40.84	797,465	-1.40(-3.31%)
Jun 29, 2017	43.26	43.52	41.68	42.24	671,299	-1.06(-2.44%)
Jun 28, 2017	42.17	43.45	42.17	43.30	368,693	+1.13(+2.69%)
Jun 27, 2017	42.40	43.35	42.13	42.17	536,845	-0.14(-0.34%)
Jun 26, 2017	42.74	43.02	42.18	42.31	364,139	-0.24(-0.56%)
Jun 23, 2017		42.68		42.55	435,935	+0.15(+0.36%)
Jun 22, 2017	42.98	43.15	42.22	42.39	632,054	-0.60(-1.40%)
Jun 21, 2017	43.23	43.61	42.64	43.00	533,192	-0.13(-0.29%)
Jun 20, 2017	44.33	44.49	42.91	43.12	796,961	-1.26(-2.84%)
Jun 19, 2017	44.28	44.59	43.62	44.38	432,898	+0.69(+1.59%)
Jun 16, 2017	44.88	44.97	43.50	43.69	453,055	-0.97(-2.18%)
Jun 15, 2017	44.06	44.81	43.78	44.66	677,826	-0.15(-0.34%)
Jun 14, 2017	45.33	45.51	44.44	44.82	413,487	-0.19(-0.41%)
Jun 13, 2017	44.82	45.42	44.53	45.00	454,112	+0.38(+0.85%)
Jun 12, 2017	44.00	44.68	43.31	44.62	839,133	-0.34(-0.75%)
Jun 09, 2017	46.65	47.15	44.35	44.96	1,647,930	-1.87(-4.00%)
Jun 08, 2017	45.86	47.00	45.51	46.83	866,972	+1.03(+2.26%)
Jun 07, 2017	45.39	45.86	45.01	45.80	592,748	+0.66(+1.46%)
Jun 06, 2017	45.89	45.98	44.92	45.14	729,315	-0.69(-1.50%)
Jun 05, 2017	45.97	46.12	45.58	45.82	309,293	+0.29(+0.63%)
Jun 02, 2017	45.10	46.04	45.10	45.54	646,822	+0.45(+1.00%)
Jun 01, 2017	44.59	46.14	44.40	45.09	1,109,712	+0.84(+1.89%)
May 31, 2017	44.04	44.38	43.89	44.25	623,693	+0.18(+0.40%)
May 30, 2017	43.69	44.60	43.62	44.07	354,754	+0.47(+1.07%)
May 26, 2017	43.67	43.82	43.05	43.61	455,256	-0.27(-0.62%)
May 25, 2017	42.15	44.04	42.07	43.88	849,748	+1.74(+4.12%)
May 24, 2017	41.69	42.77	41.37	42.14	572,228	+0.83(+2.01%)
May 23, 2017	42.50	42.50	41.12	41.31	482,460	-1.03(-2.44%)
May 22, 2017	41.92	42.50	41.67	42.34	732,513	+0.55(+1.32%)
May 19, 2017	40.12	42.21	40.12	41.79	779,548	+1.91(+4.78%)
May 18, 2017	40.03	40.36	39.59	39.89	1,136,705	-0.59(-1.46%)
May 17, 2017	41.71	41.87	40.37	40.48	562,054	-1.47(-3.49%)
May 16, 2017	42.20	42.20	41.28	41.95	539,284	-0.08(-0.18%)
May 15, 2017	41.61	42.06	41.28	42.02	711,160	+0.36(+0.85%)
May 12, 2017	43.07	43.22	41.51	41.67	709,677	-1.28(-2.98%)
May 11, 2017	43.39	43.39	42.68	42.94	460,893	-0.39(-0.90%)
May 10, 2017	43.50	43.61	42.99	43.33	432,517	+0.22(+0.51%)
May 09, 2017	43.02	43.23	42.61	43.11	557,137	+0.43(+1.01%)
May 08, 2017	42.78	42.94	42.35	42.68	304,637	+0.05(+0.12%)
May 05, 2017	42.68	42.82	42.14	42.63	569,631	-0.12(-0.28%)
May 04, 2017	42.74	42.94	42.43	42.75	411,276	-0.30(-0.69%)
May 03, 2017	42.02	43.34	41.96	43.05	545,365	+0.80(+1.90%)
May 02, 2017	42.17	43.01	41.84	42.24	952,360	+0.14(+0.34%)

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.