Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.27	29.97	29.20	29.90	3,247,073	+0.60(+2.05%)
Jul 28, 2017	30.40	30.49	28.92	29.30	3,744,947	-1.12(-3.68%)
Jul 27, 2017	29.24	30.80	28.82	30.42	4,849,418	+1.18(+4.04%)
Jul 26, 2017	28.26	29.44	27.99	29.24	7,131,001	+0.93(+3.29%)
Jul 25, 2017	28.30	28.77	28.24	28.31	36,840,504	+0.14(+0.50%)
Jul 24, 2017	29.15	29.26	28.13	28.17	5,638,868	-1.09(-3.73%)
Jul 21, 2017	29.51	29.71	29.07	29.26	2,512,737	-0.28(-0.95%)
Jul 20, 2017		29.74	29.22	29.54	2,655,973	+0.35(+1.20%)
Jul 19, 2017	28.72	29.28	28.72	29.19	1,422,918	+0.45(+1.57%)
Jul 18, 2017	29.08	29.25	28.62	28.74	1,762,556	-0.47(-1.61%)
Jul 17, 2017	29.21	29.54	29.17	29.21	1,853,811	+0.03(+0.10%)
Jul 14, 2017	29.33	29.46	28.98	29.18	2,128,283	-0.03(-0.10%)
Jul 13, 2017	28.70	29.31	28.69	29.21	2,905,515	+0.71(+2.49%)
Jul 12, 2017	28.78	29.07	28.40	28.50	2,878,592	-0.14(-0.49%)
Jul 11, 2017	28.76	28.95	28.33	28.64	2,621,226	-0.20(-0.69%)
Jul 10, 2017	29.70	29.78	28.80	28.84	3,250,520	-0.85(-2.86%)
Jul 07, 2017	29.67	29.85	29.37	29.69	2,753,233	+0.04(+0.13%)
Jul 06, 2017	30.69	30.75	29.54	29.65	3,659,500	-1.15(-3.73%)
Jul 05, 2017	31.17	31.22	30.40	30.80	2,859,399	-0.35(-1.12%)
Jul 03, 2017	30.68	31.29	30.63	31.15	1,924,537	+0.75(+2.47%)
Jun 30, 2017	30.59	30.68	30.16	30.40	2,700,141	-0.05(-0.16%)
Jun 29, 2017	30.12	30.64	29.97	30.45	3,542,676	+0.26(+0.86%)
Jun 28, 2017	30.72	31.09	30.12	30.19	5,184,790	-0.53(-1.73%)
Jun 27, 2017	30.11	31.17	30.09	30.72	5,779,924	+0.63(+2.09%)
Jun 26, 2017	29.65	30.11	29.12	30.09	7,640,394	+0.44(+1.48%)
Jun 23, 2017			29.41	29.65	21,808,488	-4.09(-12.12%)
Jun 22, 2017	33.75	34.10	33.40	33.74	6,671,717	+0.08(+0.24%)
Jun 21, 2017	34.21	34.48	33.48	33.66	2,243,331	-0.48(-1.41%)
Jun 20, 2017	35.08	35.15	34.13	34.14	3,030,888	-1.01(-2.87%)
Jun 19, 2017	35.01	35.59	34.51	35.15	2,984,842	-0.18(-0.51%)
Jun 16, 2017	35.15	35.43	34.77	35.33	4,775,146	-0.60(-1.67%)
Jun 15, 2017	35.83	36.49	35.67	35.93	3,847,112	-0.20(-0.55%)
Jun 14, 2017	36.09	36.15	35.34	36.13	3,094,611	-0.06(-0.17%)
Jun 13, 2017	36.46	36.96	35.96	36.19	2,406,841	-0.30(-0.82%)
Jun 12, 2017	35.75	37.49	35.74	36.49	4,907,430	+0.85(+2.38%)
Jun 09, 2017	33.85	35.77	33.63	35.64	3,942,318	+1.82(+5.38%)
Jun 08, 2017	34.04	34.56	33.77	33.82	2,143,341	-0.01(-0.03%)
Jun 07, 2017	34.25	34.38	33.77	33.83	2,288,854	-0.25(-0.73%)
Jun 06, 2017	34.62	34.62	34.03	34.08	2,457,077	-0.76(-2.18%)
Jun 05, 2017	35.16	35.16	34.31	34.84	2,102,197	-0.36(-1.02%)
Jun 02, 2017	35.15	35.41	34.96	35.20	1,958,066	-0.14(-0.40%)
Jun 01, 2017	34.44	35.55	34.23	35.34	2,520,112	+0.93(+2.70%)
May 31, 2017	34.82	35.12	34.17	34.41	2,403,531	-0.33(-0.95%)
May 30, 2017	34.74	35.03	34.58	34.74	1,543,474	-0.11(-0.32%)
May 26, 2017	34.67	34.96	34.41	34.85	1,820,479	+0.08(+0.23%)
May 25, 2017	35.08	35.18	34.51	34.77	3,619,285	+0.06(+0.17%)
May 24, 2017	34.61	34.85	34.36	34.71	1,544,117	+0.01(+0.03%)
May 23, 2017	35.33	35.37	34.67	34.70	1,636,185	-0.62(-1.76%)
May 22, 2017	35.50	35.69	35.20	35.32	1,514,142	-0.01(-0.03%)
May 19, 2017	35.22	35.61	35.00	35.33	2,034,162	+0.18(+0.51%)
May 18, 2017	35.62	35.91	34.93	35.15	1,888,522	-0.35(-0.99%)
May 17, 2017	35.15	36.01	35.08	35.50	2,949,465	+0.02(+0.06%)
May 16, 2017	35.95	35.95	35.35	35.48	2,218,582	-0.49(-1.36%)
May 15, 2017	36.15	36.54	35.90	35.97	1,832,028	-0.13(-0.36%)
May 12, 2017	36.66	36.66	35.88	36.10	2,576,829	-0.56(-1.53%)
May 11, 2017	37.34	37.49	36.52	36.66	2,564,732	-1.00(-2.66%)
May 10, 2017	37.42	37.68	37.31	37.66	1,940,251	+0.12(+0.32%)
May 09, 2017	37.27	37.66	37.17	37.54	2,044,572	+0.33(+0.89%)
May 08, 2017	37.38	37.51	37.15	37.21	1,971,353	-0.13(-0.35%)
May 05, 2017	37.25	37.40	37.02	37.34	1,759,879	+0.24(+0.65%)
May 04, 2017	37.75	37.96	37.01	37.10	2,076,996	-0.58(-1.54%)
May 03, 2017	38.05	38.20	37.40	37.68	2,199,281	-0.51(-1.34%)
May 02, 2017	37.40	38.20	37.21	38.19	2,600,823	+0.76(+2.03%)

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.