Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.24	38.44	37.31	38.07	54,931	+0.23(+0.59%)
Jul 28, 2017	38.79	38.79	37.34	37.84	43,180	+0.32(+0.86%)
Jul 27, 2017	38.46	38.46	36.85	37.52	72,145	-0.92(-2.39%)
Jul 26, 2017	39.03	39.19	38.44	38.44	123,791	-0.66(-1.68%)
Jul 25, 2017	39.42	39.42	38.20	39.10	67,618	+0.97(+2.54%)
Jul 24, 2017	37.62	41.17	37.49	38.13	85,492	+0.66(+1.75%)
Jul 21, 2017	37.13	37.68	36.86	37.47	102,574	+0.52(+1.40%)
Jul 20, 2017		36.97	35.50	36.95	105,236	+0.67(+1.83%)
Jul 19, 2017	36.09	36.42	35.98	36.29	59,764	+0.09(+0.24%)
Jul 18, 2017	36.12	36.31	35.93	36.20	74,555	+0.06(+0.16%)
Jul 17, 2017	36.08	36.48	35.82	36.14	65,442	+0.04(+0.11%)
Jul 14, 2017	35.99	36.54	35.53	36.10	55,307	-0.04(-0.11%)
Jul 13, 2017	36.17	36.18	35.75	36.14	45,043	-0.08(-0.22%)
Jul 12, 2017	35.99	36.41	35.88	36.22	56,237	+0.40(+1.12%)
Jul 11, 2017	35.85	36.48	35.37	35.82	43,895	-0.05(-0.14%)
Jul 10, 2017	35.98	36.20	35.44	35.87	59,811	-0.29(-0.81%)
Jul 07, 2017	35.34	36.26	34.27	36.16	51,118	+0.69(+1.96%)
Jul 06, 2017	36.18	36.39	35.28	35.47	48,777	-0.94(-2.58%)
Jul 05, 2017	36.88	36.88	35.81	36.41	39,891	-0.22(-0.61%)
Jul 03, 2017	36.58	37.02	36.50	36.63	30,990	+0.14(+0.38%)
Jun 30, 2017	36.32	36.87	36.13	36.49	71,917	+0.06(+0.16%)
Jun 29, 2017	37.31	37.31	35.96	36.43	68,842	-0.62(-1.66%)
Jun 28, 2017	36.64	37.20	36.15	37.05	75,244	+0.71(+1.96%)
Jun 27, 2017	37.14	37.14	36.16	36.34	70,776	-0.36(-0.99%)
Jun 26, 2017	35.73	37.48	35.35	36.70	123,831	+0.78(+2.18%)
Jun 23, 2017		36.01	34.70	35.92	1,172,605	+0.71(+2.03%)
Jun 22, 2017	35.93	35.93	34.67	35.20	99,667	-0.62(-1.72%)
Jun 21, 2017	36.07	36.09	35.43	35.82	56,492	-0.08(-0.22%)
Jun 20, 2017	36.18	36.49	35.65	35.90	60,917	-0.35(-0.97%)
Jun 19, 2017	36.61	36.73	36.02	36.25	92,695	-0.16(-0.43%)
Jun 16, 2017	35.65	36.43	35.65	36.41	100,863	+0.52(+1.44%)
Jun 15, 2017	35.57	36.09	35.41	35.89	59,651	+0.11(+0.30%)
Jun 14, 2017	35.14	35.96	34.85	35.78	84,266	+0.68(+1.95%)
Jun 13, 2017	34.48	35.44	34.48	35.09	54,236	+0.69(+2.02%)
Jun 12, 2017	34.99	35.29	34.23	34.40	99,127	-0.58(-1.65%)
Jun 09, 2017	35.81	35.96	34.84	34.98	82,025	-0.67(-1.87%)
Jun 08, 2017	34.68	35.74	34.67	35.64	68,968	+1.00(+2.88%)
Jun 07, 2017	34.51	34.87	34.23	34.64	52,227	+0.20(+0.57%)
Jun 06, 2017	35.21	35.31	34.38	34.45	92,542	-0.93(-2.63%)
Jun 05, 2017	36.35	36.35	35.35	35.38	60,712	-0.74(-2.06%)
Jun 02, 2017	36.10	37.21	35.76	36.12	129,425	-0.06(-0.16%)
Jun 01, 2017	35.99	36.19	35.24	36.18	85,095	+0.79(+2.24%)
May 31, 2017	35.52	35.96	34.87	35.39	185,424	+0.01(+0.03%)
May 30, 2017	35.14	35.70	34.55	35.38	119,845	+0.38(+1.09%)
May 26, 2017	36.16	36.75	35.00	35.00	283,347	-1.31(-3.60%)
May 25, 2017	35.96	36.42	35.69	36.31	187,363	+0.41(+1.14%)
May 24, 2017	34.45	36.13	34.45	35.90	213,330	+1.36(+3.93%)
May 23, 2017	34.48	34.82	34.02	34.54	132,554	+0.23(+0.68%)
May 22, 2017	33.60	34.49	33.60	34.30	112,659	+0.71(+2.12%)
May 19, 2017	33.56	33.78	33.43	33.59	124,646	+0.09(+0.26%)
May 18, 2017	32.89	33.57	32.25	33.50	125,416	+0.73(+2.23%)
May 17, 2017	32.77	33.54	32.61	32.77	229,519	-0.40(-1.21%)
May 16, 2017	33.22	33.30	32.57	33.17	191,565	+0.17(+0.50%)
May 15, 2017	33.19	33.50	32.76	33.01	179,149	+0.00(+0.00%)
May 12, 2017	31.85	33.20	31.25	33.01	2,429,508	-0.91(-2.68%)
May 11, 2017	33.71	34.49	33.71	33.91	115,747	-0.45(-1.31%)
May 10, 2017	34.09	34.86	33.94	34.36	88,165	+0.17(+0.49%)
May 09, 2017	33.98	35.00	33.93	34.20	101,060	+0.18(+0.52%)
May 08, 2017	34.35	34.95	33.71	34.02	101,024	-0.25(-0.74%)
May 05, 2017	35.15	35.19	33.60	34.27	170,123	-1.44(-4.02%)
May 04, 2017	35.76	35.96	35.16	35.71	39,410	+0.45(+1.27%)
May 03, 2017	35.09	36.09	35.09	35.26	94,555	-0.02(-0.06%)
May 02, 2017	35.26	35.49	34.94	35.28	65,189	+0.03(+0.08%)

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.