Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.52	34.54	33.58	34.36	2,231,494	-0.35(-1.01%)
Jul 28, 2017	34.82	35.46	34.55	34.71	934,079	-0.20(-0.57%)
Jul 27, 2017	34.94	35.36	34.58	34.91	1,492,611	+0.15(+0.43%)
Jul 26, 2017	34.77	35.58	34.29	34.76	2,245,659	+0.34(+0.99%)
Jul 25, 2017	33.86	34.98	33.86	34.42	1,424,937	+1.04(+3.12%)
Jul 24, 2017	33.39	33.72	33.23	33.38	970,372	+0.27(+0.82%)
Jul 21, 2017	33.35	33.58	32.94	33.11	1,619,782	-0.28(-0.84%)
Jul 20, 2017	34.12	34.29	33.31	33.39	2,842,896	-0.47(-1.39%)
Jul 19, 2017	32.73	34.05	32.73	33.86	2,017,961	+1.00(+3.04%)
Jul 18, 2017	33.65	33.67	32.51	32.86	1,389,289	-0.42(-1.26%)
Jul 17, 2017	33.13	33.87	33.04	33.28	1,819,834	-0.10(-0.30%)
Jul 14, 2017	32.66	33.47	32.66	33.38	1,259,286	+0.76(+2.33%)
Jul 13, 2017	32.76	32.89	32.31	32.62	1,962,940	-0.18(-0.55%)
Jul 12, 2017	33.25	33.77	32.60	32.80	1,900,195	+0.15(+0.46%)
Jul 11, 2017	32.58	32.84	32.09	32.65	1,690,976	+0.12(+0.37%)
Jul 10, 2017	31.58	32.62	31.40	32.53	1,411,981	+0.71(+2.23%)
Jul 07, 2017	31.43	31.90	30.68	31.82	1,403,750	+0.10(+0.32%)
Jul 06, 2017	32.38	32.86	31.65	31.72	2,833,009	-0.36(-1.12%)
Jul 05, 2017	32.97	33.00	32.01	32.08	1,721,450	-1.12(-3.37%)
Jul 03, 2017	32.51	33.40	32.51	33.20	1,081,288	+0.93(+2.88%)
Jun 30, 2017	32.05	32.43	31.44	32.27	2,101,190	+0.61(+1.93%)
Jun 29, 2017	31.85	32.31	31.54	31.66	2,952,857	-0.17(-0.53%)
Jun 28, 2017	32.45	32.82	31.82	31.83	2,297,473	-0.54(-1.67%)
Jun 27, 2017	32.65	33.09	32.33	32.37	1,923,529	+0.02(+0.06%)
Jun 26, 2017	32.16	32.75	31.82	32.35	2,437,699	+0.32(+1.00%)
Jun 23, 2017	31.03	32.29	30.82	32.03	12,504,430	+1.00(+3.22%)
Jun 22, 2017	30.63	31.47	30.51	31.03	2,793,907	+0.45(+1.47%)
Jun 21, 2017	31.29	31.91	30.49	30.58	3,066,763	-1.02(-3.23%)
Jun 20, 2017	30.11	31.82	29.67	31.60	3,724,762	+0.98(+3.20%)
Jun 19, 2017	30.58	30.93	30.04	30.62	1,993,758	+0.13(+0.43%)
Jun 16, 2017	31.29	31.42	30.18	30.49	4,316,243	-0.79(-2.53%)
Jun 15, 2017	33.33	33.75	31.02	31.28	2,899,181	-2.36(-7.02%)
Jun 14, 2017	34.90	34.90	33.58	33.64	1,708,034	-1.49(-4.24%)
Jun 13, 2017	34.85	35.19	34.58	35.13	1,827,931	+0.36(+1.04%)
Jun 12, 2017	35.15	35.64	34.49	34.77	2,611,301	-0.02(-0.06%)
Jun 09, 2017	33.91	34.91	33.45	34.79	2,554,255	+0.91(+2.69%)
Jun 08, 2017	34.05	34.44	33.68	33.88	2,262,247	-0.41(-1.20%)
Jun 07, 2017	36.61	36.88	34.05	34.29	2,648,379	-2.62(-7.10%)
Jun 06, 2017	35.43	37.01	35.19	36.91	2,461,371	+1.34(+3.77%)
Jun 05, 2017	36.22	36.40	35.55	35.57	1,517,446	-0.80(-2.20%)
Jun 02, 2017	36.19	36.74	35.70	36.37	2,589,408	+0.17(+0.47%)
Jun 01, 2017	35.80	36.57	35.55	36.20	2,199,504	+0.61(+1.71%)
May 31, 2017	36.12	36.61	35.27	35.59	3,003,137	-0.96(-2.63%)
May 30, 2017	37.24	37.34	36.08	36.55	2,654,037	-1.19(-3.15%)
May 26, 2017	37.68	37.85	37.03	37.74	1,663,454	+0.11(+0.29%)
May 25, 2017	38.83	39.86	37.10	37.63	3,223,720	-1.62(-4.13%)
May 24, 2017	39.08	39.32	38.71	39.25	2,599,148	+0.02(+0.05%)
May 23, 2017	39.53	39.62	38.87	39.23	2,359,085	-0.32(-0.81%)
May 22, 2017	40.55	40.64	39.48	39.55	2,565,839	-0.50(-1.25%)
May 19, 2017	39.78	40.49	39.68	40.05	9,920,290	-0.64(-1.57%)
May 18, 2017	40.00	40.81	39.90	40.69	1,955,362	+0.20(+0.49%)
May 17, 2017	40.43	41.08	40.21	40.49	1,259,805	-0.31(-0.76%)
May 16, 2017	41.18	41.27	40.49	40.80	1,343,674	-0.19(-0.46%)
May 15, 2017	41.75	41.99	40.98	40.99	1,932,661	+0.62(+1.54%)
May 12, 2017	40.42	40.63	39.98	40.37	896,898	-0.15(-0.37%)
May 11, 2017	40.97	41.11	40.43	40.52	1,421,009	-0.22(-0.54%)
May 10, 2017	39.64	40.96	39.64	40.74	1,803,122	+1.60(+4.09%)
May 09, 2017	40.29	40.30	39.14	39.14	1,789,330	-1.00(-2.49%)
May 08, 2017	39.75	40.23	39.47	40.14	1,900,018	+0.41(+1.03%)
May 05, 2017	38.53	39.85	38.30	39.73	2,844,454	+1.43(+3.73%)
May 04, 2017	38.80	38.80	37.12	38.30	3,017,331	-0.98(-2.49%)
May 03, 2017	37.67	39.77	37.63	39.28	4,007,462	+1.71(+4.55%)
May 02, 2017	38.15	38.61	37.06	37.57	1,960,224	-0.57(-1.49%)

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.