Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.05	41.50	40.40	40.45	626,345	-0.55(-1.34%)
Jul 28, 2017	40.90	41.35	40.77	41.00	579,942	-0.10(-0.24%)
Jul 27, 2017	42.25	43.00	41.00	41.10	513,408	-1.10(-2.61%)
Jul 26, 2017	42.75	42.81	41.80	42.20	363,512	-0.60(-1.40%)
Jul 25, 2017	43.45	43.90	42.83	42.80	410,896	-0.70(-1.61%)
Jul 24, 2017	42.30	43.50	42.25	43.50	395,291	+1.30(+3.08%)
Jul 21, 2017	42.65	42.90	42.01	42.20	424,282	-0.10(-0.24%)
Jul 20, 2017		43.67	41.80	42.30	526,500	-1.25(-2.87%)
Jul 19, 2017	43.60	44.00	42.90	43.55	785,537	+0.50(+1.16%)
Jul 18, 2017	42.05	43.75	41.95	43.05	1,012,932	+1.10(+2.62%)
Jul 17, 2017	42.80	43.24	40.20	41.95	1,366,935	-2.30(-5.20%)
Jul 14, 2017	44.05	44.45	43.60	44.25	368,420	+0.20(+0.45%)
Jul 13, 2017	44.35	44.73	43.00	44.05	564,029	-0.35(-0.79%)
Jul 12, 2017	44.50	44.90	44.38	44.40	381,139	+0.35(+0.79%)
Jul 11, 2017	43.20	44.35	43.20	44.05	491,349	+0.70(+1.61%)
Jul 10, 2017	43.20	43.77	42.80	43.35	509,440	+0.20(+0.46%)
Jul 07, 2017	43.05	43.23	42.80	43.15	452,098	+0.30(+0.70%)
Jul 06, 2017	42.10	42.95	40.90	42.85	652,341	+0.10(+0.23%)
Jul 05, 2017	44.05	44.12	42.65	42.75	790,430	-0.85(-1.95%)
Jul 03, 2017	43.25	43.70	42.80	43.60	181,055	+0.50(+1.16%)
Jun 30, 2017	42.75	43.45	42.35	43.10	355,400	+0.30(+0.70%)
Jun 29, 2017	43.00	43.15	42.45	42.80	668,492	-0.40(-0.93%)
Jun 28, 2017	42.85	43.75	42.15	43.20	951,660	+1.35(+3.23%)
Jun 27, 2017	43.85	43.85	41.51	41.85	733,510	-2.25(-5.10%)
Jun 26, 2017	44.35	44.52	43.45	44.10	310,040	-0.05(-0.11%)
Jun 23, 2017	43.85	44.95	43.40	44.15	686,153	+0.50(+1.15%)
Jun 22, 2017	42.60	43.65	42.60	43.65	543,684	+0.90(+2.11%)
Jun 21, 2017	41.40	42.85	41.40	42.75	606,255	+1.35(+3.26%)
Jun 20, 2017	40.35	41.50	39.95	41.40	734,472	+1.15(+2.86%)
Jun 19, 2017	39.00	40.25	38.45	40.25	848,062	+1.60(+4.14%)
Jun 16, 2017	38.85	39.25	38.20	38.65	1,266,125	-0.50(-1.28%)
Jun 15, 2017	38.30	39.25	38.05	39.15	444,843	+0.30(+0.77%)
Jun 14, 2017	38.75	38.95	37.75	38.85	504,382	+0.25(+0.65%)
Jun 13, 2017	38.70	39.23	38.50	38.60	340,334	+0.05(+0.13%)
Jun 12, 2017	38.85	39.15	37.90	38.55	616,290	-0.30(-0.77%)
Jun 09, 2017	41.00	41.30	38.30	38.85	797,108	-2.20(-5.36%)
Jun 08, 2017	40.45	41.15	39.67	41.05	554,640	+0.60(+1.48%)
Jun 07, 2017	39.75	40.85	39.60	40.45	578,253	+0.80(+2.02%)
Jun 06, 2017	38.85	39.98	38.62	39.65	411,287	+0.60(+1.54%)
Jun 05, 2017	40.20	41.20	38.55	39.05	786,280	-1.00(-2.50%)
Jun 02, 2017	39.20	40.20	38.70	40.05	1,068,805	+1.30(+3.35%)
Jun 01, 2017	38.40	39.20	37.85	38.75	1,468,026	+1.15(+3.06%)
May 31, 2017	36.55	38.60	35.85	37.60	1,911,018	+2.20(+6.21%)
May 30, 2017	36.00	36.40	34.90	35.40	707,311	-0.35(-0.98%)
May 26, 2017	34.35	36.05	34.35	35.75	821,965	+1.60(+4.69%)
May 25, 2017	34.75	35.35	34.15	34.15	475,192	-0.40(-1.16%)
May 24, 2017	34.50	34.95	34.00	34.55	532,245	+0.00(+0.00%)
May 23, 2017	34.35	34.60	33.85	34.55	416,202	+0.40(+1.17%)
May 22, 2017	33.85	34.35	33.70	34.15	568,658	+0.45(+1.34%)
May 19, 2017	33.75	34.12	33.31	33.70	610,240	+0.05(+0.15%)
May 18, 2017	32.90	33.90	32.80	33.65	409,119	+0.70(+2.12%)
May 17, 2017	32.90	33.23	32.65	32.95	461,257	-0.60(-1.79%)
May 16, 2017	32.80	33.55	32.50	33.55	418,142	+0.90(+2.76%)
May 15, 2017	33.40	33.70	32.65	32.65	400,631	-0.60(-1.80%)
May 12, 2017	33.40	33.65	32.85	33.25	432,628	-0.15(-0.45%)
May 11, 2017	32.00	34.20	32.00	33.40	645,922	+1.50(+4.70%)
May 10, 2017	30.95	32.40	29.95	31.90	1,471,052	-1.00(-3.04%)
May 09, 2017	31.90	33.00	31.41	32.90	1,011,106	+1.00(+3.13%)
May 08, 2017	31.75	32.55	31.01	31.90	767,820	-0.15(-0.47%)
May 05, 2017	32.50	32.50	31.95	32.05	617,246	-0.20(-0.62%)
May 04, 2017	32.70	32.85	32.15	32.25	355,867	-0.50(-1.53%)
May 03, 2017	33.30	33.42	32.30	32.75	480,500	-0.50(-1.50%)
May 02, 2017	33.80	34.05	32.80	33.25	408,594	-0.40(-1.19%)

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.