Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.99	39.14	37.78	37.85	1,217,862	-0.97(-2.50%)
Jul 28, 2017	38.98	39.20	38.66	38.82	739,206	-0.33(-0.84%)
Jul 27, 2017	39.57	39.65	38.58	39.15	1,188,607	-0.31(-0.79%)
Jul 26, 2017	40.48	40.78	39.11	39.46	1,232,231	-0.99(-2.45%)
Jul 25, 2017	39.67	40.70	39.53	40.45	1,687,016	+0.84(+2.12%)
Jul 24, 2017	39.58	40.04	39.19	39.61	2,158,785	+0.18(+0.46%)
Jul 21, 2017	40.69	41.00	38.58	39.43	6,710,190	-3.55(-8.26%)
Jul 20, 2017		43.24	42.05	42.98	2,042,731	+0.82(+1.94%)
Jul 19, 2017	41.26	42.23	41.26	42.16	1,315,658	+1.10(+2.68%)
Jul 18, 2017	41.37	41.58	40.81	41.06	1,072,844	-0.21(-0.51%)
Jul 17, 2017	41.59	41.59	41.05	41.27	869,885	-0.32(-0.77%)
Jul 14, 2017	41.23	41.71	41.13	41.59	578,730	+0.36(+0.87%)
Jul 13, 2017	41.30	41.47	40.74	41.23	1,158,089	-0.09(-0.22%)
Jul 12, 2017	40.95	41.44	40.49	41.32	1,120,740	+0.91(+2.25%)
Jul 11, 2017	40.24	40.70	39.95	40.41	870,776	+0.21(+0.52%)
Jul 10, 2017	39.82	40.23	39.56	40.20	976,758	+0.39(+0.98%)
Jul 07, 2017	39.23	39.91	39.07	39.81	1,042,528	+0.62(+1.58%)
Jul 06, 2017	40.50	40.76	38.75	39.19	2,415,264	-1.67(-4.09%)
Jul 05, 2017	39.84	41.08	38.66	40.86	3,213,776	+0.19(+0.47%)
Jul 03, 2017	41.16	41.44	40.67	40.67	1,067,800	-0.17(-0.42%)
Jun 30, 2017	41.55	41.56	40.47	40.84	1,422,296	-0.39(-0.95%)
Jun 29, 2017	41.17	41.62	40.66	41.23	2,151,342	+0.26(+0.63%)
Jun 28, 2017	39.74	41.09	39.63	40.97	1,472,097	+1.55(+3.93%)
Jun 27, 2017	40.18	40.19	39.28	39.42	1,361,265	-0.73(-1.82%)
Jun 26, 2017	40.36	40.80	39.59	40.15	1,661,644	+1.51(+3.91%)
Jun 23, 2017	38.55	39.05	38.30	38.64	1,649,120	+0.09(+0.23%)
Jun 22, 2017	39.01	39.11	38.07	38.55	1,260,933	-0.60(-1.53%)
Jun 21, 2017	40.31	40.31	39.05	39.15	1,084,610	-1.22(-3.02%)
Jun 20, 2017	41.02	41.09	40.28	40.37	1,221,389	-0.71(-1.73%)
Jun 19, 2017	40.18	41.17	40.18	41.08	1,433,354	+1.31(+3.29%)
Jun 16, 2017	39.16	39.77	38.94	39.77	1,537,699	+0.52(+1.32%)
Jun 15, 2017	39.00	39.46	38.80	39.25	574,521	-0.22(-0.56%)
Jun 14, 2017	40.74	40.79	39.26	39.47	894,255	-1.36(-3.33%)
Jun 13, 2017	40.64	41.07	40.30	40.83	1,251,862	+0.55(+1.37%)
Jun 12, 2017	39.23	40.96	39.23	40.28	1,260,694	+0.59(+1.49%)
Jun 09, 2017	40.33	40.88	39.40	39.69	824,411	-0.58(-1.44%)
Jun 08, 2017	39.60	40.32	39.30	40.27	647,997	+0.66(+1.67%)
Jun 07, 2017	39.49	40.08	39.41	39.61	776,394	+0.02(+0.05%)
Jun 06, 2017	40.11	40.17	39.42	39.59	924,321	-0.83(-2.05%)
Jun 05, 2017	40.94	41.25	40.38	40.42	1,044,494	-0.57(-1.39%)
Jun 02, 2017	40.48	41.44	40.10	40.99	1,473,350	+0.66(+1.64%)
Jun 01, 2017	38.61	40.34	38.60	40.33	1,295,714	+1.80(+4.67%)
May 31, 2017	39.96	39.99	38.25	38.53	1,454,323	-1.19(-3.00%)
May 30, 2017	40.22	40.73	39.69	39.72	747,509	-0.64(-1.59%)
May 26, 2017	40.43	40.48	39.77	40.36	593,700	-0.12(-0.30%)
May 25, 2017	40.55	40.57	40.02	40.48	600,178	+0.23(+0.57%)
May 24, 2017	40.44	40.69	40.07	40.25	1,768,372	+0.03(+0.07%)
May 23, 2017	40.36	40.62	39.60	40.22	836,818	-0.03(-0.07%)
May 22, 2017	39.70	40.34	39.42	40.25	959,400	+0.88(+2.24%)
May 19, 2017	38.79	39.54	38.43	39.37	1,023,468	+0.72(+1.86%)
May 18, 2017	38.77	39.37	38.59	38.65	2,236,348	-0.36(-0.92%)
May 17, 2017	41.27	40.86	38.80	39.01	1,612,255	-2.26(-5.48%)
May 16, 2017	41.66	41.74	41.14	41.27	1,173,530	-0.33(-0.79%)
May 15, 2017	41.74	41.95	41.33	41.60	889,522	+0.05(+0.12%)
May 12, 2017	41.26	41.57	40.60	41.55	1,035,734	+0.09(+0.22%)
May 11, 2017	42.23	42.41	41.18	41.46	1,045,437	-1.06(-2.49%)
May 10, 2017	42.53	42.86	42.25	42.52	788,271	-0.07(-0.16%)
May 09, 2017	43.05	43.10	42.48	42.59	678,662	-0.48(-1.11%)
May 08, 2017	43.20	43.38	42.63	43.07	1,002,901	-0.13(-0.30%)
May 05, 2017	42.46	43.20	42.02	43.20	1,176,279	+0.85(+2.01%)
May 04, 2017	42.25	42.53	41.70	42.35	783,507	+0.26(+0.62%)
May 03, 2017	42.37	42.42	41.66	42.09	597,879	-0.41(-0.96%)
May 02, 2017	42.36	42.67	42.04	42.50	1,134,109	+0.12(+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.