Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.60	44.25	41.25	43.05	85,996	+0.45(+1.06%)
Jul 28, 2017	46.50	46.94	42.60	42.60	142,194	-3.75(-8.09%)
Jul 27, 2017	43.35	47.40	42.76	46.35	234,063	+2.85(+6.55%)
Jul 26, 2017	41.70	43.50	41.59	43.50	66,346	+1.50(+3.57%)
Jul 25, 2017	41.55	42.75	41.55	42.00	60,898	+0.75(+1.82%)
Jul 24, 2017	41.70	41.85	40.35	41.25	45,101	+0.45(+1.10%)
Jul 21, 2017	41.85	42.00	39.90	40.80	66,133	-0.75(-1.81%)
Jul 20, 2017	42.00	42.00	39.75	41.55	124,090	-0.15(-0.36%)
Jul 19, 2017	41.70	42.90	41.40	41.70	58,625	-0.15(-0.36%)
Jul 18, 2017	41.85	43.05	41.70	41.85	47,068	-0.60(-1.41%)
Jul 17, 2017	41.70	43.20	41.70	42.45	39,354	+0.45(+1.07%)
Jul 14, 2017		42.90	40.80	42.00	59,100	+0.30(+0.72%)
Jul 13, 2017	40.80	41.70	40.50	41.70	29,892	+0.45(+1.09%)
Jul 12, 2017	41.25	42.30	40.95	41.25	37,013	+0.15(+0.36%)
Jul 11, 2017	40.35	41.40	39.83	41.10	33,752	+0.30(+0.74%)
Jul 10, 2017	40.50	41.70	40.20	40.80	43,351	+0.00(+0.00%)
Jul 07, 2017	40.50	40.95	40.05	40.80	38,663	+0.15(+0.37%)
Jul 06, 2017	40.95	41.70	39.75	40.65	56,470	-0.90(-2.17%)
Jul 05, 2017	42.30	42.60	41.10	41.55	39,765	-0.75(-1.77%)
Jul 03, 2017	40.50	42.67	40.50	42.30	39,402	+1.95(+4.83%)
Jun 30, 2017	41.55	41.55	40.35	40.35	66,337	-1.05(-2.54%)
Jun 29, 2017	42.90	43.20	41.10	41.40	70,433	-0.90(-2.13%)
Jun 28, 2017	42.15	43.35	41.70	42.30	49,439	+0.30(+0.71%)
Jun 27, 2017	42.30	42.75	40.95	42.00	85,742	+0.00(+0.00%)
Jun 26, 2017	41.55	42.45	40.95	42.00	48,088	+0.45(+1.08%)
Jun 23, 2017	41.70	41.85	40.73	41.55	93,446	-0.15(-0.36%)
Jun 22, 2017	39.90	41.85	39.60	41.70	67,402	+2.10(+5.30%)
Jun 21, 2017	40.50	40.65	39.00	39.60	71,882	-0.45(-1.12%)
Jun 20, 2017	41.55	41.85	39.38	40.05	64,734	-1.80(-4.30%)
Jun 19, 2017	41.40	42.45	40.88	41.85	55,163	-0.45(-1.06%)
Jun 16, 2017	41.85	42.60	41.25	42.30	97,244	+0.15(+0.36%)
Jun 15, 2017	41.70	43.88	41.70	42.15	61,138	-0.30(-0.71%)
Jun 14, 2017	43.65	43.65	41.70	42.45	79,373	-1.50(-3.41%)
Jun 13, 2017	41.85	44.25	41.25	43.95	114,575	+2.25(+5.40%)
Jun 12, 2017	40.05	41.77	39.60	41.70	90,949	+1.65(+4.12%)
Jun 09, 2017	40.50	41.25	39.15	40.05	72,682	-0.15(-0.37%)
Jun 08, 2017	38.85	40.80	38.85	40.20	66,706	+1.20(+3.08%)
Jun 07, 2017	38.40	39.45	37.80	39.00	56,611	+0.45(+1.17%)
Jun 06, 2017	38.55	39.52	38.25	38.55	78,034	-0.45(-1.15%)
Jun 05, 2017	40.05	40.50	38.70	39.00	89,683	-1.35(-3.35%)
Jun 02, 2017	39.45	40.80	39.45	40.35	106,037	+0.60(+1.51%)
Jun 01, 2017	37.50	39.98	36.90	39.75	116,512	+2.55(+6.85%)
May 31, 2017	39.45	39.45	36.98	37.20	210,468	-1.65(-4.25%)
May 30, 2017	39.60	40.05	38.70	38.85	113,658	-1.05(-2.63%)
May 26, 2017	39.15	40.20	39.00	39.90	71,197	+0.60(+1.53%)
May 25, 2017	40.35	41.25	39.00	39.30	123,718	-1.05(-2.60%)
May 24, 2017	39.60	40.65	38.40	40.35	213,892	+0.75(+1.89%)
May 23, 2017	39.60	40.05	38.70	39.60	85,963	+0.00(+0.00%)
May 22, 2017	38.85	40.35	38.70	39.60	88,511	+0.90(+2.33%)
May 19, 2017	37.95	39.45	37.95	38.70	90,601	+0.90(+2.38%)
May 18, 2017	37.50	39.00	37.20	37.80	110,795	+0.30(+0.80%)
May 17, 2017	39.90	40.05	37.50	37.50	234,811	-3.00(-7.41%)
May 16, 2017	39.15	41.40	39.15	40.50	202,386	+1.50(+3.85%)
May 15, 2017	41.10	42.15	39.00	39.00	187,990	-1.65(-4.06%)
May 12, 2017	40.35	42.45	39.90	40.65	243,677	+0.60(+1.50%)
May 11, 2017	39.00	41.10	38.40	40.05	243,890	+0.90(+2.30%)
May 10, 2017	38.40	39.45	36.90	39.15	182,354	+0.45(+1.16%)
May 09, 2017	37.50	38.85	36.15	38.70	184,693	+1.50(+4.03%)
May 08, 2017	37.80	39.15	36.45	37.20	236,204	-0.15(-0.40%)
May 05, 2017	37.95	39.75	37.05	37.35	309,808	-0.60(-1.58%)
May 04, 2017	40.80	41.25	35.70	37.95	1,394,565	-3.00(-7.33%)
May 03, 2017	43.50	44.10	40.65	40.95	771,527	-3.90(-8.70%)
May 02, 2017	46.50	49.05	42.15	44.85	1,236,361	-1.65(-3.55%)

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.