Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	39.00	39.71	38.60	39.13	71,613	+0.22(+0.57%)
Jul 28, 2017	38.72	38.99	38.58	38.91	47,293	+0.05(+0.13%)
Jul 27, 2017	39.20	39.32	37.04	38.86	82,370	-0.25(-0.64%)
Jul 26, 2017	39.01	39.44	38.71	39.11	57,890	+0.09(+0.23%)
Jul 25, 2017	38.03	39.09	38.03	39.02	80,889	+1.20(+3.17%)
Jul 24, 2017	37.80	38.11	37.70	37.82	46,731	+0.03(+0.08%)
Jul 21, 2017	38.32	38.32	37.67	37.79	39,890	-0.37(-0.97%)
Jul 20, 2017	38.06	38.37	37.86	38.16	28,499	+0.12(+0.32%)
Jul 19, 2017	38.13	38.48	37.57	38.04	45,037	-0.04(-0.11%)
Jul 18, 2017	37.84	38.23	37.73	38.08	67,985	+0.23(+0.61%)
Jul 17, 2017	37.55	38.05	37.31	37.85	50,028	+0.19(+0.50%)
Jul 14, 2017	37.90	37.97	37.58	37.66	55,364	-0.41(-1.08%)
Jul 13, 2017	38.23	38.29	37.93	38.07	54,492	+0.01(+0.03%)
Jul 12, 2017	38.08	38.48	38.05	38.06	39,191	+0.01(+0.03%)
Jul 11, 2017	37.90	38.08	37.45	38.05	61,165	+0.18(+0.48%)
Jul 10, 2017	37.88	38.34	37.80	37.87	27,455	-0.21(-0.55%)
Jul 07, 2017	37.79	38.26	37.65	38.08	29,170	+0.44(+1.17%)
Jul 06, 2017	38.01	38.24	37.57	37.64	42,972	-0.56(-1.47%)
Jul 05, 2017	38.33	38.35	37.81	38.20	49,771	-0.13(-0.34%)
Jul 03, 2017	37.95	38.71	37.88	38.33	29,101	+0.57(+1.51%)
Jun 30, 2017	38.51	38.51	37.69	37.76	64,503	-0.61(-1.59%)
Jun 29, 2017	38.62	38.70	37.99	38.37	53,023	+0.02(+0.05%)
Jun 28, 2017	38.23	38.83	38.23	38.35	50,787	+0.30(+0.79%)
Jun 27, 2017	37.80	38.10	37.58	38.05	65,772	+0.08(+0.21%)
Jun 26, 2017	38.14	38.39	37.66	37.97	73,833	-0.13(-0.34%)
Jun 23, 2017	37.99	38.18	37.71	38.10	98,396	+0.25(+0.66%)
Jun 22, 2017	37.89	38.01	37.44	37.85	55,790	+0.05(+0.13%)
Jun 21, 2017	38.12	38.30	37.59	37.80	63,507	-0.03(-0.08%)
Jun 20, 2017	38.83	38.89	37.74	37.83	87,068	-1.03(-2.65%)
Jun 19, 2017	37.97	39.37	37.67	38.86	174,102	+0.96(+2.53%)
Jun 16, 2017	35.97	38.29	35.47	37.90	405,178	+1.66(+4.58%)
Jun 15, 2017	36.01	36.59	36.01	36.24	42,924	-0.14(-0.38%)
Jun 14, 2017	36.36	36.42	35.73	36.38	55,499	-0.07(-0.19%)
Jun 13, 2017	36.32	36.52	36.07	36.45	28,405	+0.11(+0.30%)
Jun 12, 2017	36.77	37.24	36.09	36.34	56,648	-0.44(-1.20%)
Jun 09, 2017	36.63	36.92	36.11	36.78	94,002	+0.77(+2.14%)
Jun 08, 2017	35.41	36.62	35.16	36.01	61,751	+0.68(+1.92%)
Jun 07, 2017	35.00	35.49	34.90	35.33	62,418	+0.53(+1.52%)
Jun 06, 2017	34.34	34.94	34.17	34.80	58,996	+0.21(+0.61%)
Jun 05, 2017	34.33	34.62	34.15	34.59	64,894	+0.25(+0.73%)
Jun 02, 2017	34.60	35.15	34.32	34.34	78,702	-0.26(-0.75%)
Jun 01, 2017	34.63	34.96	34.39	34.60	58,846	+0.04(+0.12%)
May 31, 2017	34.75	34.94	34.42	34.56	49,095	-0.23(-0.66%)
May 30, 2017	34.95	35.20	34.71	34.79	62,917	-0.16(-0.46%)
May 26, 2017	34.87	35.13	34.54	34.95	42,328	+0.14(+0.40%)
May 25, 2017	34.67	35.15	34.51	34.81	43,805	+0.20(+0.56%)
May 24, 2017	34.73	35.16	34.56	34.62	36,280	-0.17(-0.50%)
May 23, 2017	34.55	34.97	34.08	34.79	53,027	+0.38(+1.10%)
May 22, 2017	34.11	34.70	34.11	34.41	49,334	+0.29(+0.85%)
May 19, 2017	34.27	34.65	34.03	34.12	64,823	-0.22(-0.64%)
May 18, 2017	34.33	34.65	34.15	34.34	64,041	-0.12(-0.35%)
May 17, 2017	34.93	35.05	33.99	34.46	90,386	-1.08(-3.04%)
May 16, 2017	35.41	35.86	35.07	35.54	70,044	+0.13(+0.37%)
May 15, 2017	35.36	35.66	34.98	35.41	63,007	+0.37(+1.06%)
May 12, 2017	34.18	35.33	33.57	35.04	102,435	+0.52(+1.51%)
May 11, 2017	36.23	36.23	33.45	34.52	198,452	-2.33(-6.32%)
May 10, 2017	36.99	37.27	36.61	36.85	106,306	-0.28(-0.75%)
May 09, 2017	36.97	37.38	36.66	37.13	49,876	+0.27(+0.73%)
May 08, 2017	36.99	37.17	36.50	36.86	122,615	-0.13(-0.35%)
May 05, 2017	37.54	37.54	36.56	36.99	56,008	-0.39(-1.04%)
May 04, 2017	37.92	37.92	36.77	37.38	54,048	-0.31(-0.82%)
May 03, 2017	38.20	38.38	37.46	37.69	57,616	-0.68(-1.77%)
May 02, 2017	37.74	38.44	37.72	38.37	106,337	+0.56(+1.48%)

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.