Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.45	37.45	36.93	37.23	223,343	+0.04(+0.10%)
Jul 28, 2017	37.12	37.32	36.80	37.19	113,694	-0.05(-0.13%)
Jul 27, 2017	37.38	37.64	36.99	37.24	297,980	-0.03(-0.08%)
Jul 26, 2017	38.28	38.28	36.40	37.27	281,859	-0.79(-2.09%)
Jul 25, 2017	37.84	38.21	37.68	38.06	217,340	+0.60(+1.61%)
Jul 24, 2017	37.10	37.66	37.02	37.46	215,399	+0.25(+0.67%)
Jul 21, 2017	37.28	37.69	36.91	37.21	361,676	+0.19(+0.52%)
Jul 20, 2017	37.10	37.25	36.85	37.02	415,985	+0.11(+0.29%)
Jul 19, 2017	38.88	38.88	36.02	36.91	636,988	+1.16(+3.24%)
Jul 18, 2017	35.96	36.25	35.43	35.75	377,295	-0.52(-1.43%)
Jul 17, 2017	36.16	36.59	35.76	36.27	201,356	+0.12(+0.34%)
Jul 14, 2017	35.84	36.47	35.44	36.15	224,745	-0.08(-0.21%)
Jul 13, 2017	36.30	36.60	35.78	36.22	124,058	-0.09(-0.24%)
Jul 12, 2017	35.95	36.42	35.81	36.31	159,057	+0.24(+0.66%)
Jul 11, 2017	36.14	36.52	35.61	36.07	262,745	-0.04(-0.11%)
Jul 10, 2017	36.22	36.50	35.77	36.11	165,544	-0.29(-0.79%)
Jul 07, 2017	36.65	36.65	35.92	36.40	216,484	+0.00(+0.00%)
Jul 06, 2017	37.31	37.44	36.25	36.40	271,670	-1.01(-2.69%)
Jul 05, 2017	37.67	37.79	36.98	37.40	273,320	-0.20(-0.53%)
Jul 03, 2017	36.69	37.85	36.63	37.60	200,577	+1.08(+2.96%)
Jun 30, 2017	37.31	37.31	36.47	36.52	451,783	-0.65(-1.75%)
Jun 29, 2017	36.59	37.20	36.27	37.17	368,435	+1.29(+3.60%)
Jun 28, 2017	35.30	36.13	35.29	35.88	331,112	+0.83(+2.38%)
Jun 27, 2017	35.07	35.58	34.83	35.04	216,444	+0.17(+0.49%)
Jun 26, 2017	34.75	35.20	34.13	34.87	228,114	+0.17(+0.50%)
Jun 23, 2017		34.93	34.40	34.70	1,122,893	+0.03(+0.08%)
Jun 22, 2017	34.85	34.88	34.24	34.67	190,708	-0.22(-0.63%)
Jun 21, 2017	35.69	35.85	34.80	34.89	174,286	-0.72(-2.02%)
Jun 20, 2017	36.26	36.26	35.60	35.61	152,342	-0.87(-2.39%)
Jun 19, 2017	36.54	37.17	36.30	36.48	205,455	+0.21(+0.58%)
Jun 16, 2017	36.35	36.86	36.09	36.27	437,550	-0.35(-0.97%)
Jun 15, 2017	36.38	37.59	36.24	36.63	200,331	-0.27(-0.73%)
Jun 14, 2017	36.84	36.95	36.01	36.89	212,482	-0.37(-1.00%)
Jun 13, 2017	37.57	37.78	37.04	37.27	199,165	-0.16(-0.43%)
Jun 12, 2017	38.53	39.07	37.09	37.43	328,192	-1.05(-2.74%)
Jun 09, 2017	37.04	38.79	36.86	38.48	506,383	+1.69(+4.58%)
Jun 08, 2017	34.76	37.15	34.76	36.80	600,983	+1.97(+5.67%)
Jun 07, 2017	34.79	35.22	34.67	34.82	270,711	+0.18(+0.53%)
Jun 06, 2017	33.96	35.00	33.73	34.64	310,742	+0.34(+0.98%)
Jun 05, 2017	34.56	34.99	34.15	34.31	173,307	-0.24(-0.69%)
Jun 02, 2017	34.11	35.11	34.11	34.55	247,649	+0.08(+0.22%)
Jun 01, 2017	33.96	34.62	33.48	34.47	286,863	+0.74(+2.19%)
May 31, 2017	34.16	34.16	33.13	33.73	242,873	-0.37(-1.10%)
May 30, 2017	34.48	34.60	33.93	34.11	273,055	-0.43(-1.25%)
May 26, 2017	34.36	34.73	34.14	34.54	330,422	+0.05(+0.14%)
May 25, 2017	34.71	35.02	34.12	34.49	208,209	-0.05(-0.14%)
May 24, 2017	34.75	35.03	34.03	34.54	214,706	-0.16(-0.47%)
May 23, 2017	34.27	34.99	33.83	34.70	162,015	+0.57(+1.68%)
May 22, 2017	33.95	34.23	33.72	34.13	180,956	+0.32(+0.93%)
May 19, 2017	34.10	34.58	33.78	33.81	222,884	-0.29(-0.84%)
May 18, 2017	33.97	34.38	33.79	34.10	289,143	+0.02(+0.06%)
May 17, 2017	34.32	34.58	33.87	34.08	726,898	-1.22(-3.45%)
May 16, 2017	35.10	35.33	34.79	35.29	292,767	+0.24(+0.68%)
May 15, 2017	34.30	35.13	34.30	35.05	332,880	+0.97(+2.84%)
May 12, 2017	34.49	34.49	34.03	34.09	303,300	-0.73(-2.09%)
May 11, 2017	34.82	35.27	34.52	34.82	399,189	-0.23(-0.66%)
May 10, 2017	34.68	35.17	34.53	35.04	288,522	+0.20(+0.58%)
May 09, 2017	35.55	35.75	34.70	34.84	183,021	-0.61(-1.73%)
May 08, 2017	35.16	35.61	35.10	35.46	152,848	+0.19(+0.54%)
May 05, 2017	35.91	35.98	34.82	35.27	314,097	-0.40(-1.13%)
May 04, 2017	36.49	37.19	35.65	35.67	549,291	-0.51(-1.40%)
May 03, 2017	35.79	36.27	35.70	36.18	285,191	+0.07(+0.19%)
May 02, 2017	36.51	36.53	35.85	36.11	284,717	-0.37(-1.02%)

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.