Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.78	38.95	38.50	38.75	8,188,248	+0.20(+0.51%)
Jul 28, 2017	38.81	38.99	38.38	38.55	9,634,645	-0.36(-0.91%)
Jul 27, 2017	38.94	39.32	38.55	38.90	11,425,817	+0.11(+0.28%)
Jul 26, 2017	39.21	39.32	38.72	38.80	10,994,076	-0.33(-0.84%)
Jul 25, 2017	38.81	39.48	38.81	39.12	14,462,817	+0.74(+1.93%)
Jul 24, 2017	38.21	38.60	38.18	38.38	9,058,057	+0.10(+0.26%)
Jul 21, 2017	37.90	38.45	37.88	38.29	10,977,916	+0.07(+0.17%)
Jul 20, 2017	38.09	38.78	38.09	38.22	12,962,786	-0.09(-0.24%)
Jul 19, 2017	38.58	38.62	37.78	38.31	21,400,514	+1.22(+3.28%)
Jul 18, 2017	36.92	37.17	36.72	37.09	11,668,038	-0.16(-0.42%)
Jul 17, 2017	37.10	37.41	36.92	37.25	6,256,487	+0.11(+0.29%)
Jul 14, 2017		37.30	36.42	37.14	10,003,645	-0.26(-0.70%)
Jul 13, 2017	37.12	37.58	36.97	37.41	7,549,815	+0.46(+1.25%)
Jul 12, 2017	37.25	37.25	36.76	36.95	12,452,870	-0.43(-1.14%)
Jul 11, 2017	37.66	37.74	37.29	37.37	10,288,030	-0.42(-1.11%)
Jul 10, 2017	37.76	37.99	37.64	37.79	6,475,692	-0.05(-0.13%)
Jul 07, 2017	38.06	38.13	37.77	37.84	7,839,168	-0.07(-0.17%)
Jul 06, 2017	37.88	38.33	37.62	37.91	12,674,258	-0.02(-0.07%)
Jul 05, 2017	37.71	38.01	37.42	37.93	11,978,167	+0.45(+1.21%)
Jul 03, 2017	36.98	37.82	36.96	37.48	9,110,769	+0.86(+2.36%)
Jun 30, 2017	37.25	37.30	36.52	36.62	10,196,772	-0.16(-0.42%)
Jun 29, 2017	37.34	37.48	36.38	36.77	19,139,500	+0.35(+0.97%)
Jun 28, 2017	36.54	36.81	36.32	36.42	19,282,058	+0.08(+0.23%)
Jun 27, 2017	36.44	36.78	36.29	36.34	10,123,047	+0.18(+0.50%)
Jun 26, 2017	36.12	36.43	35.73	36.16	7,034,039	+0.25(+0.71%)
Jun 23, 2017	36.73	36.76	35.76	35.90	19,366,958	-0.76(-2.06%)
Jun 22, 2017	36.73	36.87	36.47	36.66	9,431,536	-0.25(-0.67%)
Jun 21, 2017	37.35	37.41	36.82	36.91	8,831,751	-0.48(-1.30%)
Jun 20, 2017	37.37	37.57	37.21	37.39	8,129,193	-0.18(-0.48%)
Jun 19, 2017	36.88	37.73	36.84	37.57	11,139,128	+1.02(+2.79%)
Jun 16, 2017	36.79	36.85	36.35	36.55	11,540,008	-0.17(-0.47%)
Jun 15, 2017	36.55	37.05	36.50	36.72	8,402,782	-0.18(-0.49%)
Jun 14, 2017	36.63	37.08	36.34	36.91	14,354,779	-0.20(-0.53%)
Jun 13, 2017	37.04	37.78	37.02	37.10	11,995,924	+0.25(+0.67%)
Jun 12, 2017	36.91	37.39	36.47	36.86	12,636,502	-0.05(-0.13%)
Jun 09, 2017	36.45	37.26	36.45	36.91	16,415,772	+0.67(+1.84%)
Jun 08, 2017		36.75	35.46	36.24	13,424,816	+0.67(+1.89%)
Jun 07, 2017	35.45	35.71	35.27	35.57	7,762,002	+0.28(+0.79%)
Jun 06, 2017	34.88	35.39	34.69	35.29	9,568,675	+0.04(+0.12%)
Jun 05, 2017	34.97	35.66	34.88	35.25	8,386,618	+0.30(+0.87%)
Jun 02, 2017	34.64	35.28	34.43	34.94	12,188,879	-0.07(-0.21%)
Jun 01, 2017	34.50	35.11	34.31	35.02	11,748,288	+0.71(+2.08%)
May 31, 2017	34.67	34.67	33.75	34.30	16,595,769	-0.44(-1.28%)
May 30, 2017	34.99	35.11	34.56	34.74	7,761,210	-0.46(-1.31%)
May 26, 2017	34.88	35.31	34.88	35.20	6,506,091	+0.17(+0.49%)
May 25, 2017	35.20	35.31	34.92	35.03	6,160,880	+0.00(+0.00%)
May 24, 2017	34.81	35.12	34.76	35.03	8,011,891	+0.17(+0.49%)
May 23, 2017	34.11	35.04	33.96	34.86	13,095,411	+0.62(+1.82%)
May 22, 2017	34.56	34.65	34.10	34.23	8,217,138	-0.12(-0.34%)
May 19, 2017	34.18	34.69	33.99	34.35	12,761,251	+0.40(+1.19%)
May 18, 2017	33.69	34.41	33.63	33.95	17,642,974	+0.28(+0.83%)
May 17, 2017	35.65	34.92	33.22	33.67	27,860,658	-1.98(-5.56%)
May 16, 2017	35.78	35.86	35.57	35.65	8,378,453	-0.04(-0.11%)
May 15, 2017	35.19	35.85	35.17	35.69	12,097,296	+0.58(+1.64%)
May 12, 2017	35.02	35.14	34.81	35.11	7,102,178	-0.12(-0.33%)
May 11, 2017	35.32	35.50	34.88	35.23	7,715,088	-0.19(-0.53%)
May 10, 2017	35.17	35.50	35.06	35.42	8,966,431	+0.22(+0.63%)
May 09, 2017	35.38	35.62	35.06	35.20	7,383,487	-0.16(-0.44%)
May 08, 2017	35.46	35.59	35.28	35.35	8,727,628	-0.05(-0.14%)
May 05, 2017	35.63	35.80	35.23	35.40	8,388,574	-0.16(-0.46%)
May 04, 2017	36.03	36.13	35.52	35.57	8,965,787	-0.16(-0.46%)
May 03, 2017	35.46	35.97	35.43	35.73	6,788,156	+0.11(+0.30%)
May 02, 2017	35.89	35.98	35.34	35.62	9,888,983	-0.32(-0.89%)

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.