Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.21	42.47	42.21	42.46	345,164	+0.07(+0.17%)
Jul 28, 2017	42.16	42.40	41.95	42.39	290,452	+0.04(+0.09%)
Jul 27, 2017	42.97	43.07	42.26	42.35	967,851	+0.61(+1.46%)
Jul 26, 2017	41.24	42.20	41.01	41.74	862,006	+2.36(+5.99%)
Jul 25, 2017	39.62	39.69	39.32	39.38	560,700	-1.45(-3.54%)
Jul 24, 2017	40.60	40.90	40.51	40.83	172,588	-0.88(-2.12%)
Jul 21, 2017	41.60	41.71	41.26	41.71	124,358	+0.18(+0.43%)
Jul 20, 2017		41.82	41.47	41.53	244,611	-0.41(-0.98%)
Jul 19, 2017	41.88	42.12	41.79	41.94	385,181	+1.15(+2.82%)
Jul 18, 2017	40.36	40.80	40.36	40.79	537,181	+1.37(+3.48%)
Jul 17, 2017	39.70	39.88	39.42	39.42	351,635	-0.41(-1.03%)
Jul 14, 2017	39.80	39.87	39.60	39.83	269,183	-0.04(-0.10%)
Jul 13, 2017	39.91	40.01	39.71	39.87	223,374	-0.12(-0.30%)
Jul 12, 2017	39.69	40.00	39.65	39.99	316,474	+0.54(+1.37%)
Jul 11, 2017	39.54	39.57	39.25	39.45	334,747	-0.66(-1.65%)
Jul 10, 2017	39.87	40.17	39.80	40.11	410,054	+1.06(+2.71%)
Jul 07, 2017	38.56	39.20	38.56	39.05	480,868	+0.68(+1.77%)
Jul 06, 2017	38.31	38.50	38.13	38.37	444,560	-0.76(-1.94%)
Jul 05, 2017	38.95	39.13	38.81	39.13	862,049	-1.57(-3.86%)
Jul 03, 2017	40.88	41.10	40.62	40.70	283,897	-1.12(-2.68%)
Jun 30, 2017	41.95	42.00	41.66	41.82	377,653	-0.14(-0.33%)
Jun 29, 2017	42.87	43.09	41.35	41.96	1,068,836	-0.71(-1.66%)
Jun 28, 2017	42.23	42.88	42.07	42.67	785,646	-1.17(-2.67%)
Jun 27, 2017	43.95	44.00	43.70	43.84	588,634	-0.41(-0.93%)
Jun 26, 2017	43.71	44.33	43.71	44.25	706,371	+1.04(+2.41%)
Jun 23, 2017	43.02	43.25	42.86	43.21	559,043	+1.16(+2.76%)
Jun 22, 2017	41.90	42.10	41.90	42.05	346,470	+0.43(+1.05%)
Jun 21, 2017	41.64	41.75	41.44	41.62	370,314	-0.07(-0.16%)
Jun 20, 2017	41.70	41.91	41.62	41.68	334,196	+0.16(+0.38%)
Jun 19, 2017	41.53	41.62	41.38	41.52	418,849	+1.03(+2.56%)
Jun 16, 2017	40.59	40.69	40.45	40.49	326,991	-0.06(-0.15%)
Jun 15, 2017	40.88	40.91	40.45	40.55	1,045,183	+0.92(+2.33%)
Jun 14, 2017	39.74	39.80	39.54	39.62	450,624	+0.38(+0.96%)
Jun 13, 2017	38.48	39.80	38.41	39.25	1,613,411	+0.62(+1.60%)
Jun 12, 2017	38.43	38.63	38.04	38.63	493,599	+0.20(+0.52%)
Jun 09, 2017	39.38	39.74	37.96	38.43	1,450,737	-0.67(-1.71%)
Jun 08, 2017	38.90	39.10	38.57	39.10	686,031	+0.19(+0.49%)
Jun 07, 2017	39.13	39.22	38.90	38.91	865,582	-1.30(-3.23%)
Jun 06, 2017	39.48	40.36	39.23	40.21	1,789,530	+1.12(+2.88%)
Jun 05, 2017	38.80	39.10	38.75	39.09	570,986	+1.25(+3.30%)
Jun 02, 2017	37.46	37.84	37.46	37.84	361,012	+0.77(+2.07%)
Jun 01, 2017	37.33	37.40	36.92	37.07	1,127,359	-0.76(-2.01%)
May 31, 2017	38.05	38.09	37.75	37.83	315,672	-0.35(-0.92%)
May 30, 2017	37.80	38.39	37.80	38.18	611,603	+0.63(+1.68%)
May 26, 2017	37.60	37.61	37.30	37.55	584,024	+1.60(+4.45%)
May 25, 2017	35.73	36.08	35.62	35.95	364,483	+0.40(+1.13%)
May 24, 2017	35.33	35.65	35.33	35.55	286,915	+0.76(+2.18%)
May 23, 2017	34.45	34.85	34.39	34.79	382,448	+0.50(+1.46%)
May 22, 2017	34.23	34.36	34.09	34.29	225,750	+0.14(+0.41%)
May 19, 2017	34.08	34.19	33.90	34.15	255,264	+0.11(+0.32%)
May 18, 2017	34.00	34.07	33.74	34.04	706,461	+0.60(+1.79%)
May 17, 2017	33.82	33.90	33.21	33.44	893,814	+0.41(+1.24%)
May 16, 2017	33.02	33.14	32.90	33.03	410,923	+0.22(+0.67%)
May 15, 2017	32.83	32.90	32.69	32.81	239,829	+0.44(+1.34%)
May 12, 2017	32.44	32.51	32.32	32.38	148,000	-0.02(-0.05%)
May 11, 2017	32.37	32.42	32.24	32.39	293,354	-0.03(-0.11%)
May 10, 2017	32.38	32.45	32.22	32.42	514,294	+0.69(+2.17%)
May 09, 2017	31.64	31.82	31.52	31.73	450,395	-0.31(-0.98%)
May 08, 2017	31.95	32.06	31.91	32.05	280,382	-0.19(-0.59%)
May 05, 2017	31.67	32.24	31.65	32.24	723,371	+0.57(+1.80%)
May 04, 2017	31.55	31.68	31.55	31.67	198,391	+0.09(+0.27%)
May 03, 2017	31.55	31.60	31.50	31.59	187,234	+0.03(+0.08%)
May 02, 2017	31.59	31.64	31.50	31.56	333,532	-0.09(-0.28%)

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.