Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.16	40.20	39.96	40.02	1,592,090	-0.02(-0.05%)
Jul 28, 2017	39.72	40.11	39.53	40.04	1,554,941	+0.29(+0.74%)
Jul 27, 2017	40.25	40.35	39.50	39.75	3,785,038	-0.38(-0.95%)
Jul 26, 2017	40.94	40.97	40.00	40.13	3,261,653	-0.79(-1.93%)
Jul 25, 2017	40.99	41.18	40.77	40.92	2,339,540	+0.43(+1.06%)
Jul 24, 2017	40.91	40.97	40.39	40.49	2,379,378	-0.15(-0.36%)
Jul 21, 2017	39.89	40.83	39.73	40.64	6,006,000	+1.98(+5.13%)
Jul 20, 2017		38.93	38.48	38.65	3,540,405	-0.07(-0.18%)
Jul 19, 2017	39.26	39.44	38.54	38.72	3,395,326	-0.39(-1.00%)
Jul 18, 2017	38.44	39.20	38.44	39.11	4,284,041	+0.54(+1.39%)
Jul 17, 2017	38.56	38.75	38.24	38.58	1,671,110	+0.02(+0.05%)
Jul 14, 2017	38.04	38.64	37.92	38.56	2,529,589	+0.09(+0.23%)
Jul 13, 2017	38.03	38.55	37.92	38.47	2,479,675	+0.55(+1.44%)
Jul 12, 2017	37.51	38.01	37.35	37.92	2,111,391	+0.34(+0.91%)
Jul 11, 2017	37.82	37.82	37.26	37.58	2,736,290	-0.18(-0.47%)
Jul 10, 2017	37.60	37.83	37.32	37.76	2,390,914	-0.01(-0.03%)
Jul 07, 2017	37.79	37.96	37.46	37.77	2,189,978	+0.18(+0.47%)
Jul 06, 2017	37.66	38.02	37.22	37.59	1,901,257	-0.19(-0.49%)
Jul 05, 2017	37.68	38.22	37.55	37.78	3,063,005	+0.24(+0.65%)
Jul 03, 2017	37.37	37.65	37.22	37.53	1,285,376	+0.41(+1.10%)
Jun 30, 2017	37.24	37.56	36.91	37.12	2,821,957	+0.34(+0.93%)
Jun 29, 2017	37.42	37.60	36.46	36.78	2,339,517	-0.01(-0.03%)
Jun 28, 2017	36.62	37.04	36.55	36.79	2,196,214	+0.46(+1.26%)
Jun 27, 2017	35.95	36.63	35.78	36.33	2,380,610	+0.52(+1.44%)
Jun 26, 2017	35.43	35.87	35.23	35.81	2,402,912	+0.44(+1.24%)
Jun 23, 2017			35.31	35.38	2,474,620	-0.24(-0.69%)
Jun 22, 2017	35.81	35.92	35.57	35.62	1,417,842	-0.32(-0.90%)
Jun 21, 2017	36.32	36.35	35.81	35.94	1,422,339	-0.22(-0.62%)
Jun 20, 2017	36.64	36.64	36.14	36.17	2,015,829	-0.56(-1.52%)
Jun 19, 2017	36.47	36.75	36.34	36.72	1,773,577	+0.56(+1.54%)
Jun 16, 2017	36.34	36.56	36.10	36.17	3,250,171	-0.20(-0.54%)
Jun 15, 2017	36.21	36.76	36.16	36.36	1,698,262	-0.13(-0.35%)
Jun 14, 2017	36.08	36.59	35.68	36.49	2,738,858	+0.14(+0.38%)
Jun 13, 2017	36.37	36.55	36.16	36.35	1,741,610	+0.18(+0.49%)
Jun 12, 2017	36.23	36.68	35.63	36.18	3,130,536	+0.12(+0.32%)
Jun 09, 2017	35.78	36.54	35.77	36.06	3,940,679	+0.69(+1.96%)
Jun 08, 2017	34.49	35.73	34.38	35.37	2,907,294	+0.96(+2.78%)
Jun 07, 2017	34.41	34.89	34.18	34.41	1,727,405	+0.22(+0.66%)
Jun 06, 2017	33.92	34.37	33.76	34.18	1,605,472	-0.15(-0.43%)
Jun 05, 2017	33.87	34.55	33.78	34.33	2,136,908	+0.58(+1.71%)
Jun 02, 2017	33.66	33.89	33.35	33.75	2,490,640	-0.33(-0.97%)
Jun 01, 2017	34.02	34.43	33.60	34.09	2,680,301	+0.30(+0.90%)
May 31, 2017	33.93	34.12	33.19	33.78	2,292,233	-0.13(-0.37%)
May 30, 2017	34.10	34.15	33.73	33.91	1,720,520	-0.33(-0.97%)
May 26, 2017	34.23	34.37	34.02	34.24	1,496,149	-0.11(-0.31%)
May 25, 2017	33.97	34.71	33.79	34.35	2,232,757	+0.58(+1.71%)
May 24, 2017	33.90	33.90	33.47	33.77	1,538,165	-0.13(-0.37%)
May 23, 2017	33.59	34.10	33.17	33.90	1,925,440	+0.36(+1.08%)
May 22, 2017	33.43	33.68	33.22	33.54	1,417,242	+0.30(+0.91%)
May 19, 2017	32.73	33.64	32.54	33.24	4,146,520	+0.64(+1.98%)
May 18, 2017	32.54	32.96	32.48	32.59	4,117,635	-0.01(-0.03%)
May 17, 2017	33.56	33.84	32.27	32.60	3,012,778	-1.84(-5.33%)
May 16, 2017	34.33	34.48	33.86	34.44	2,143,598	+0.29(+0.86%)
May 15, 2017	33.74	34.16	33.67	34.15	2,014,444	+0.59(+1.75%)
May 12, 2017	33.80	33.89	33.29	33.56	2,463,974	-0.49(-1.43%)
May 11, 2017	34.20	34.30	33.47	34.05	2,356,809	-0.39(-1.13%)
May 10, 2017	34.67	34.79	34.24	34.44	2,945,270	-0.34(-0.98%)
May 09, 2017	34.91	35.26	34.69	34.78	2,417,110	-0.06(-0.17%)
May 08, 2017	34.95	35.13	34.72	34.84	2,953,292	-0.11(-0.31%)
May 05, 2017	35.18	35.32	34.63	34.95	1,955,565	-0.12(-0.33%)
May 04, 2017	35.38	35.70	34.84	35.06	3,233,364	-0.11(-0.31%)
May 03, 2017	33.84	35.17	33.68	35.17	6,266,742	+1.19(+3.50%)
May 02, 2017	34.13	34.13	33.82	33.98	2,514,160	-0.02(-0.06%)

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.