Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.55	36.05	35.00	35.50	361,017	-0.30(-0.84%)
Jul 28, 2017	40.00	40.00	34.65	35.80	447,823	-6.10(-14.56%)
Jul 27, 2017	41.70	42.00	41.12	41.90	100,062	+0.35(+0.84%)
Jul 26, 2017	42.10	42.45	41.50	41.55	53,998	-0.50(-1.19%)
Jul 25, 2017	41.80	42.20	41.60	42.05	63,304	+0.40(+0.96%)
Jul 24, 2017	42.00	42.10	41.20	41.65	61,413	-0.50(-1.19%)
Jul 21, 2017	42.50	42.60	41.95	42.15	115,600	-0.25(-0.59%)
Jul 20, 2017		42.45	41.75	42.40	64,477	+0.65(+1.56%)
Jul 19, 2017	41.80	42.60	41.75	41.75	65,985	-0.05(-0.12%)
Jul 18, 2017	41.95	41.95	41.35	41.80	104,053	-0.25(-0.59%)
Jul 17, 2017	42.20	42.20	41.55	42.05	61,973	-0.25(-0.59%)
Jul 14, 2017	42.20	42.45	41.90	42.30	41,313	+0.00(+0.00%)
Jul 13, 2017	42.60	42.60	41.80	42.30	57,022	-0.30(-0.70%)
Jul 12, 2017	42.50	43.35	42.45	42.60	44,698	+0.40(+0.95%)
Jul 11, 2017	42.25	42.35	41.38	42.20	68,800	-0.05(-0.12%)
Jul 10, 2017	42.55	42.55	42.10	42.25	100,185	-0.40(-0.94%)
Jul 07, 2017	42.30	42.70	42.00	42.65	80,523	+0.55(+1.31%)
Jul 06, 2017	42.55	42.75	42.10	42.10	80,575	-0.70(-1.64%)
Jul 05, 2017	43.25	43.25	42.65	42.80	55,159	-0.50(-1.15%)
Jul 03, 2017	43.30	43.70	42.55	43.30	52,939	+0.10(+0.23%)
Jun 30, 2017	42.75	43.65	42.45	43.20	137,409	+0.45(+1.05%)
Jun 29, 2017	42.85	42.90	42.50	42.75	84,988	-0.10(-0.23%)
Jun 28, 2017	42.75	43.27	42.75	42.85	52,040	+0.30(+0.71%)
Jun 27, 2017	42.75	42.75	42.45	42.55	87,104	-0.15(-0.35%)
Jun 26, 2017	43.15	43.35	42.60	42.70	55,654	-0.40(-0.93%)
Jun 23, 2017	42.70	43.35	42.65	43.10	196,282	+0.30(+0.70%)
Jun 22, 2017	42.20	43.15	42.20	42.80	68,785	+0.60(+1.42%)
Jun 21, 2017	42.35	42.54	41.95	42.20	138,534	-0.10(-0.24%)
Jun 20, 2017	42.70	42.70	42.05	42.30	95,367	-0.35(-0.82%)
Jun 19, 2017	42.40	43.10	42.10	42.65	76,117	+0.30(+0.71%)
Jun 16, 2017	42.50	42.50	41.90	42.35	214,225	-0.50(-1.17%)
Jun 15, 2017	42.90	43.50	42.75	42.85	68,287	-0.45(-1.04%)
Jun 14, 2017	43.40	43.45	43.05	43.30	52,124	-0.05(-0.12%)
Jun 13, 2017	43.25	43.62	43.00	43.35	53,318	+0.15(+0.35%)
Jun 12, 2017	44.00	44.85	43.00	43.20	113,428	-0.80(-1.82%)
Jun 09, 2017	43.80	44.25	43.35	44.00	122,523	+0.30(+0.69%)
Jun 08, 2017	42.65	43.75	42.40	43.70	92,362	+1.00(+2.34%)
Jun 07, 2017	42.40	42.80	42.30	42.70	93,341	+0.30(+0.71%)
Jun 06, 2017	42.75	42.75	42.05	42.40	139,922	-0.50(-1.17%)
Jun 05, 2017	43.90	43.95	42.90	42.90	160,902	-1.10(-2.50%)
Jun 02, 2017	43.25	44.25	43.05	44.00	164,704	+0.95(+2.21%)
Jun 01, 2017	41.70	43.10	41.60	43.05	160,711	+1.50(+3.61%)
May 31, 2017	41.65	41.75	41.25	41.55	77,467	+0.00(+0.00%)
May 30, 2017	41.75	41.75	41.20	41.55	89,420	-0.30(-0.72%)
May 26, 2017	41.30	41.90	41.00	41.85	79,417	+0.45(+1.09%)
May 25, 2017	41.40	41.45	41.00	41.40	95,243	+0.15(+0.36%)
May 24, 2017	41.15	41.55	40.90	41.25	77,686	+0.10(+0.24%)
May 23, 2017	41.15	41.16	40.80	41.15	168,769	-0.05(-0.12%)
May 22, 2017	40.70	41.45	40.70	41.20	110,301	+0.50(+1.23%)
May 19, 2017	41.65	41.70	40.50	40.70	153,050	-0.90(-2.16%)
May 18, 2017	42.35	42.50	41.30	41.60	220,052	-0.70(-1.65%)
May 17, 2017	42.75	42.75	42.15	42.30	114,423	-0.80(-1.86%)
May 16, 2017	43.40	43.52	42.55	43.10	161,818	-0.20(-0.46%)
May 15, 2017	43.20	43.75	42.85	43.30	139,406	+0.10(+0.23%)
May 12, 2017	43.70	43.84	42.75	43.20	165,299	-0.60(-1.37%)
May 11, 2017	44.15	44.78	43.50	43.80	241,573	-0.60(-1.35%)
May 10, 2017	44.20	44.60	43.90	44.40	102,753	+0.10(+0.23%)
May 09, 2017	44.55	44.75	44.15	44.30	145,792	-0.35(-0.78%)
May 08, 2017	44.40	44.70	44.20	44.65	91,834	+0.15(+0.34%)
May 05, 2017	45.00	45.00	44.15	44.50	94,823	-0.30(-0.67%)
May 04, 2017	45.25	45.35	44.55	44.80	129,326	-0.30(-0.67%)
May 03, 2017	45.55	45.75	44.65	45.10	202,266	-0.65(-1.42%)
May 02, 2017	46.30	46.50	45.30	45.75	178,963	-0.70(-1.51%)

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.