Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.53	41.33	39.87	41.11	538,300	+0.71(+1.75%)
Jul 28, 2017	40.80	40.97	40.00	40.40	425,006	-0.40(-0.97%)
Jul 27, 2017	41.99	42.12	40.53	40.80	749,878	-0.93(-2.22%)
Jul 26, 2017	41.11	42.01	41.02	41.72	973,116	+0.79(+1.94%)
Jul 25, 2017	40.89	41.37	40.80	40.93	651,750	+0.04(+0.11%)
Jul 24, 2017	42.52	42.52	40.78	40.89	939,123	-1.76(-4.14%)
Jul 21, 2017	40.45	42.91	40.22	42.65	1,253,761	+2.87(+7.21%)
Jul 20, 2017		42.03	37.40	39.78	1,223,066	+2.38(+6.37%)
Jul 19, 2017	36.92	37.73	36.81	37.40	924,272	+0.66(+1.80%)
Jul 18, 2017	36.70	36.87	36.43	36.74	526,820	+0.00(+0.00%)
Jul 17, 2017	36.70	37.40	36.43	36.74	673,369	+0.04(+0.12%)
Jul 14, 2017	36.65	37.09	36.19	36.70	655,562	+0.00(+0.00%)
Jul 13, 2017	35.86	36.96	35.73	36.70	492,013	+1.06(+2.97%)
Jul 12, 2017	35.42	36.03	34.98	35.64	1,143,891	+0.44(+1.25%)
Jul 11, 2017	35.86	36.43	35.00	35.20	735,151	-0.71(-1.97%)
Jul 10, 2017	35.64	35.99	35.37	35.90	368,085	-0.04(-0.12%)
Jul 07, 2017	35.59	35.95	35.28	35.95	382,244	+0.26(+0.74%)
Jul 06, 2017	36.92	36.96	35.22	35.68	846,926	-1.46(-3.92%)
Jul 05, 2017	37.36	37.49	36.85	37.14	1,081,552	-0.62(-1.64%)
Jul 03, 2017	37.05	37.98	36.87	37.75	180,674	+0.93(+2.52%)
Jun 30, 2017	36.34	37.00	35.77	36.83	1,401,669	+0.62(+1.71%)
Jun 29, 2017	36.43	36.83	36.12	36.21	1,205,497	-0.57(-1.56%)
Jun 28, 2017	39.96	39.96	36.56	36.78	1,717,265	-3.04(-7.64%)
Jun 27, 2017	40.14	40.14	38.86	39.83	901,889	-0.71(-1.74%)
Jun 26, 2017	39.74	40.62	39.56	40.53	374,518	+1.06(+2.68%)
Jun 23, 2017		39.61		39.47	491,432	+0.79(+2.05%)
Jun 22, 2017	37.93	38.86	37.18	38.68	750,705	+0.66(+1.74%)
Jun 21, 2017	39.65	39.70	37.98	38.02	447,729	-1.63(-4.12%)
Jun 20, 2017	39.70	40.45	39.52	39.65	404,216	-1.10(-2.71%)
Jun 19, 2017	40.53	40.78	40.27	40.75	382,863	+0.31(+0.76%)
Jun 16, 2017	41.94	41.94	40.09	40.45	867,047	-1.85(-4.38%)
Jun 15, 2017	42.39	42.58	42.12	42.30	403,465	-0.35(-0.83%)
Jun 14, 2017	42.87	43.22	42.43	42.65	536,981	-0.07(-0.15%)
Jun 13, 2017	43.53	43.58	42.65	42.72	414,992	-0.73(-1.68%)
Jun 12, 2017	44.02	45.34	43.31	43.44	330,942	-0.71(-1.60%)
Jun 09, 2017	43.09	44.33	42.74	44.15	446,257	+1.10(+2.56%)
Jun 08, 2017	43.27	43.31	42.47	43.05	455,061	+0.00(+0.00%)
Jun 07, 2017	43.00	43.44	42.52	43.05	465,202	+0.04(+0.10%)
Jun 06, 2017	43.22	43.31	42.83	43.00	372,030	-0.31(-0.71%)
Jun 05, 2017	43.62	43.89	43.27	43.31	365,794	-0.44(-1.01%)
Jun 02, 2017	44.55	44.57	43.27	43.75	423,849	-0.57(-1.29%)
Jun 01, 2017	44.06	45.08	43.44	44.33	378,508	+0.57(+1.31%)
May 31, 2017	43.49	43.84	42.96	43.75	370,207	+0.34(+0.77%)
May 30, 2017		44.38	43.42	43.42	287,982	-0.97(-2.18%)
May 26, 2017	43.15	44.43	42.80	44.38	304,103	+1.14(+2.64%)
May 25, 2017	42.67	43.59	42.28	43.24	611,063	+0.70(+1.65%)
May 24, 2017	42.98	43.42	42.45	42.54	557,572	-0.53(-1.22%)
May 23, 2017	45.13	45.97	42.89	43.07	435,631	-2.15(-4.76%)
May 22, 2017	44.21	45.79	43.86	45.22	420,462	+0.97(+2.18%)
May 19, 2017	45.79	45.79	43.95	44.25	903,744	-1.67(-3.64%)
May 18, 2017	44.82	46.58	43.42	45.92	795,926	+1.98(+4.50%)
May 17, 2017	44.82	44.96	43.77	43.95	439,294	-1.23(-2.72%)
May 16, 2017	45.26	45.44	44.74	45.18	282,003	+0.04(+0.10%)
May 15, 2017	44.25	45.40	44.21	45.13	231,115	+0.84(+1.89%)
May 12, 2017	44.34	44.38	43.71	44.30	278,142	-0.07(-0.15%)
May 11, 2017	46.23	46.23	44.30	44.36	440,858	-2.04(-4.40%)
May 10, 2017	46.23	46.93	45.88	46.41	322,979	-0.09(-0.19%)
May 09, 2017	45.62	46.89	45.53	46.49	619,855	+1.05(+2.32%)
May 08, 2017	44.96	45.51	44.89	45.44	346,805	+0.44(+0.98%)
May 05, 2017	45.70	45.70	42.93	45.00	1,387,776	-1.14(-2.48%)
May 04, 2017	45.22	46.21	45.09	46.14	412,027	+1.14(+2.54%)
May 03, 2017	44.21	45.22	44.21	45.00	569,129	+0.53(+1.19%)
May 02, 2017	45.75	45.79	44.38	44.47	594,281	-1.14(-2.50%)

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.