Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.26	38.26	36.50	36.93	665,122	-1.20(-3.16%)
Jul 28, 2017	37.64	38.47	37.27	38.14	855,359	+0.41(+1.08%)
Jul 27, 2017	38.77	38.89	36.32	37.73	844,238	-0.19(-0.49%)
Jul 26, 2017	37.24	38.22	36.93	37.92	894,337	+0.87(+2.36%)
Jul 25, 2017	36.32	37.56	36.32	37.04	760,223	+0.02(+0.05%)
Jul 24, 2017	37.39	37.99	36.89	37.03	552,421	-0.57(-1.51%)
Jul 21, 2017	37.77	37.83	37.14	37.60	337,984	-0.22(-0.58%)
Jul 20, 2017	37.83	37.98	37.37	37.82	478,890	+0.09(+0.25%)
Jul 19, 2017	37.29	37.79	37.01	37.72	409,355	+0.52(+1.39%)
Jul 18, 2017	37.61	37.74	36.86	37.21	420,411	-0.54(-1.44%)
Jul 17, 2017	37.24	37.81	37.20	37.75	539,060	+0.32(+0.86%)
Jul 14, 2017	38.33	38.33	37.26	37.43	382,982	-0.83(-2.17%)
Jul 13, 2017	37.57	38.51	37.57	38.26	593,565	+0.68(+1.81%)
Jul 12, 2017	37.40	38.88	37.40	37.58	695,101	+0.42(+1.14%)
Jul 11, 2017	36.78	37.32	36.60	37.16	355,453	+0.36(+0.99%)
Jul 10, 2017	37.36	37.44	36.75	36.79	453,143	-0.64(-1.72%)
Jul 07, 2017	36.84	37.49	36.52	37.44	346,082	+0.69(+1.87%)
Jul 06, 2017	37.12	37.43	36.64	36.75	495,103	-0.49(-1.32%)
Jul 05, 2017	37.60	38.01	36.53	37.24	417,642	-0.53(-1.41%)
Jul 03, 2017	37.49	38.42	37.49	37.77	315,614	+0.53(+1.41%)
Jun 30, 2017	36.78	37.45	36.51	37.25	472,279	+0.59(+1.62%)
Jun 29, 2017	36.46	36.95	36.07	36.65	484,937	+0.27(+0.75%)
Jun 28, 2017	36.43	36.88	36.28	36.38	359,088	+0.15(+0.42%)
Jun 27, 2017	35.94	36.68	35.68	36.23	502,988	+0.19(+0.52%)
Jun 26, 2017	35.30	36.16	35.17	36.04	413,518	+0.91(+2.58%)
Jun 23, 2017	34.74	35.17	34.40	35.14	670,556	+0.38(+1.10%)
Jun 22, 2017	34.88	35.12	34.25	34.75	416,539	-0.17(-0.49%)
Jun 21, 2017	35.83	36.22	34.58	34.92	492,292	-0.20(-0.58%)
Jun 20, 2017	35.95	36.09	35.09	35.13	375,869	-0.89(-2.47%)
Jun 19, 2017	35.19	36.12	34.80	36.02	539,829	+0.95(+2.71%)
Jun 16, 2017	36.95	36.95	34.50	35.07	1,002,297	-2.21(-5.92%)
Jun 15, 2017	36.15	37.56	36.15	37.27	643,901	+0.79(+2.16%)
Jun 14, 2017	36.69	36.69	35.94	36.48	456,404	-0.03(-0.09%)
Jun 13, 2017	36.37	36.74	35.52	36.52	598,395	+0.25(+0.68%)
Jun 12, 2017	35.31	36.76	34.88	36.27	762,432	+1.04(+2.96%)
Jun 09, 2017	34.86	35.38	34.37	35.23	564,362	+0.36(+1.02%)
Jun 08, 2017	35.42	35.62	34.37	34.87	639,849	-0.46(-1.30%)
Jun 07, 2017	35.49	36.15	35.29	35.33	505,766	+0.01(+0.02%)
Jun 06, 2017	35.35	35.57	34.76	35.32	359,637	-0.29(-0.81%)
Jun 05, 2017	35.70	35.81	35.11	35.61	494,745	-0.14(-0.38%)
Jun 02, 2017	36.61	36.68	35.67	35.75	461,416	-0.97(-2.63%)
Jun 01, 2017	36.09	37.34	35.88	36.71	1,054,390	+0.79(+2.20%)
May 31, 2017	35.93	36.22	35.15	35.93	489,301	+0.04(+0.12%)
May 30, 2017	36.41	36.68	35.82	35.88	343,670	-0.60(-1.65%)
May 26, 2017	35.90	36.56	35.67	36.48	429,810	+0.35(+0.96%)
May 25, 2017	36.76	36.76	35.70	36.14	477,930	-0.25(-0.68%)
May 24, 2017	36.41	36.83	36.26	36.38	372,944	-0.20(-0.53%)
May 23, 2017	37.48	37.48	36.43	36.58	492,342	-0.89(-2.38%)
May 22, 2017	37.15	37.88	37.08	37.47	624,816	+0.45(+1.21%)
May 19, 2017	36.49	37.28	36.38	37.02	512,254	+0.62(+1.70%)
May 18, 2017	35.77	36.64	35.59	36.40	601,626	+0.57(+1.59%)
May 17, 2017	36.41	36.78	35.71	35.83	739,622	-1.09(-2.94%)
May 16, 2017	36.65	36.97	36.23	36.92	533,392	+0.31(+0.85%)
May 15, 2017	36.10	37.03	35.91	36.61	518,672	+0.69(+1.92%)
May 12, 2017	36.72	36.72	35.84	35.92	467,276	-0.95(-2.58%)
May 11, 2017	37.39	37.73	36.21	36.87	617,092	-0.85(-2.25%)
May 10, 2017	37.73	38.18	37.45	37.72	457,863	+0.06(+0.16%)
May 09, 2017	38.20	38.40	37.49	37.66	358,250	-0.51(-1.35%)
May 08, 2017	38.11	38.49	37.99	38.17	477,070	+0.12(+0.31%)
May 05, 2017	37.73	38.05	37.05	38.05	547,502	+0.51(+1.35%)
May 04, 2017	38.34	38.34	36.97	37.55	1,105,226	-1.04(-2.71%)
May 03, 2017	38.80	38.92	38.37	38.59	623,494	-0.29(-0.76%)
May 02, 2017	40.03	40.11	38.77	38.89	707,493	-1.10(-2.76%)

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.