Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.01	33.07	32.31	32.53	2,055,484	-0.49(-1.48%)
Jul 28, 2017	32.55	33.32	32.40	33.02	1,698,832	+0.26(+0.79%)
Jul 27, 2017	32.48	32.89	31.94	32.76	2,466,868	+0.31(+0.96%)
Jul 26, 2017	31.99	32.46	31.85	32.45	1,208,160	+0.45(+1.41%)
Jul 25, 2017	31.70	32.32	31.50	32.00	1,333,593	+0.27(+0.85%)
Jul 24, 2017	32.20	32.45	31.72	31.73	1,398,375	-0.38(-1.18%)
Jul 21, 2017	32.43	32.43	31.75	32.11	1,316,883	-0.29(-0.90%)
Jul 20, 2017		32.91	32.19	32.40	1,966,704	-0.48(-1.46%)
Jul 19, 2017	32.93	33.14	32.46	32.88	1,518,548	-0.05(-0.15%)
Jul 18, 2017	31.65	32.98	31.42	32.93	1,926,841	+1.14(+3.59%)
Jul 17, 2017	31.97	32.22	31.57	31.79	1,094,522	-0.10(-0.31%)
Jul 14, 2017	31.53	32.36	31.53	31.89	1,096,340	+0.40(+1.27%)
Jul 13, 2017	32.07	32.07	31.46	31.49	1,432,113	-0.52(-1.62%)
Jul 12, 2017	31.45	32.14	31.35	32.01	1,908,906	+0.90(+2.89%)
Jul 11, 2017	30.11	31.48	30.03	31.11	5,075,411	+0.95(+3.15%)
Jul 10, 2017	29.55	30.16	29.37	30.16	2,310,832	+0.61(+2.06%)
Jul 07, 2017	29.41	29.74	29.30	29.55	1,354,946	+0.22(+0.75%)
Jul 06, 2017	29.98	30.06	29.31	29.33	1,504,554	-0.96(-3.17%)
Jul 05, 2017	30.03	30.52	29.92	30.29	1,738,814	+0.22(+0.73%)
Jul 03, 2017	30.01	30.35	29.78	30.07	925,719	+0.05(+0.17%)
Jun 30, 2017	29.92	30.38	29.70	30.02	1,311,805	+0.13(+0.43%)
Jun 29, 2017	30.00	30.58	29.55	29.89	2,297,852	-0.26(-0.86%)
Jun 28, 2017	29.72	30.36	29.42	30.15	2,521,079	+0.75(+2.55%)
Jun 27, 2017	30.00	30.20	29.38	29.40	2,023,858	-0.63(-2.10%)
Jun 26, 2017	30.80	30.93	29.82	30.03	2,933,296	-0.85(-2.75%)
Jun 23, 2017	29.90	31.05	29.52	30.88	9,222,368	+0.92(+3.07%)
Jun 22, 2017	29.33	30.61	29.30	29.96	2,935,633	+0.60(+2.04%)
Jun 21, 2017	29.57	29.59	28.98	29.36	2,715,508	-0.08(-0.27%)
Jun 20, 2017	30.27	30.62	29.36	29.44	1,923,810	-0.84(-2.77%)
Jun 19, 2017	30.28	30.72	30.08	30.28	1,832,217	+0.13(+0.43%)
Jun 16, 2017	30.77	30.91	29.75	30.15	7,210,961	-0.48(-1.57%)
Jun 15, 2017	30.05	30.70	29.73	30.63	2,227,221	+0.08(+0.26%)
Jun 14, 2017	30.82	31.23	30.24	30.55	2,068,821	-0.17(-0.55%)
Jun 13, 2017	30.75	31.03	30.52	30.72	3,839,886	+0.00(+0.00%)
Jun 12, 2017	29.61	30.78	29.09	30.72	3,262,230	+0.92(+3.09%)
Jun 09, 2017	30.43	30.86	29.38	29.80	3,447,295	-0.63(-2.07%)
Jun 08, 2017	30.21	30.43	30.09	30.43	1,887,645	+0.22(+0.73%)
Jun 07, 2017	29.75	30.39	29.72	30.21	2,081,792	+0.61(+2.06%)
Jun 06, 2017	29.99	30.12	29.59	29.60	2,954,957	-0.49(-1.63%)
Jun 05, 2017	29.63	30.21	29.16	30.09	4,080,323	+1.30(+4.52%)
Jun 02, 2017	28.81	28.91	28.55	28.79	1,977,510	-0.04(-0.14%)
Jun 01, 2017	27.84	29.00	27.80	28.83	3,492,429	+0.91(+3.26%)
May 31, 2017	27.85	28.09	27.48	27.92	2,010,517	+0.19(+0.69%)
May 30, 2017	27.65	27.84	27.46	27.73	1,541,750	+0.08(+0.29%)
May 26, 2017	28.03	28.11	27.46	27.65	2,666,227	-0.42(-1.50%)
May 25, 2017	27.85	28.38	27.83	28.07	2,657,716	+0.29(+1.04%)
May 24, 2017	27.75	27.89	27.21	27.78	3,388,335	+0.00(+0.00%)
May 23, 2017	28.14	28.29	27.59	27.78	2,754,566	-0.51(-1.80%)
May 22, 2017	27.95	28.34	27.86	28.29	2,006,794	+0.45(+1.62%)
May 19, 2017	28.25	28.26	27.83	27.84	2,731,369	-0.15(-0.54%)
May 18, 2017	27.41	28.12	27.11	27.99	3,265,230	+0.61(+2.23%)
May 17, 2017	28.24	28.35	27.33	27.38	3,610,380	-1.14(-4.00%)
May 16, 2017	28.90	29.00	28.48	28.52	3,211,820	-0.49(-1.69%)
May 15, 2017	28.76	29.15	28.43	29.01	3,738,178	+0.31(+1.08%)
May 12, 2017	28.93	29.37	28.58	28.70	4,744,223	-0.60(-2.05%)
May 11, 2017	29.11	29.69	28.00	29.30	13,753,171	+0.97(+3.42%)
May 10, 2017	27.91	29.24	26.93	28.33	47,146,716	-6.37(-18.36%)
May 09, 2017	35.66	36.00	34.15	34.70	11,616,164	-1.00(-2.80%)
May 08, 2017	35.67	36.20	35.55	35.70	3,262,549	+0.02(+0.06%)
May 05, 2017	35.36	35.70	35.30	35.68	1,349,525	+0.38(+1.08%)
May 04, 2017	35.28	35.70	35.09	35.30	1,375,681	+0.10(+0.28%)
May 03, 2017	35.70	35.98	35.18	35.20	1,686,292	-0.78(-2.17%)
May 02, 2017	36.01	36.25	35.63	35.98	2,512,862	+0.26(+0.73%)

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.