Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.82	40.82	39.42	40.00	1,069,424	-0.61(-1.51%)
Jul 28, 2017	40.42	40.70	40.15	40.62	867,300	+0.14(+0.34%)
Jul 27, 2017	39.54	40.64	39.33	40.48	962,722	+1.14(+2.89%)
Jul 26, 2017	39.75	39.82	39.05	39.34	952,281	-0.56(-1.41%)
Jul 25, 2017				39.91	2,518,557	+1.60(+4.18%)
Jul 24, 2017	38.72	38.77	38.25	38.30	745,958	-0.51(-1.31%)
Jul 21, 2017	38.97	39.16	38.63	38.81	697,261	-0.07(-0.19%)
Jul 20, 2017	39.00	39.10	38.60	38.88	514,095	+0.00(+0.00%)
Jul 19, 2017	38.86	39.32	38.82	38.88	957,812	+0.12(+0.31%)
Jul 18, 2017	39.09	39.21	38.55	38.76	580,533	-0.36(-0.93%)
Jul 17, 2017	38.55	39.37	38.55	39.13	780,884	+0.56(+1.44%)
Jul 14, 2017	38.79	39.05	38.56	38.57	837,569	-0.15(-0.37%)
Jul 13, 2017	38.10	38.85	38.08	38.72	1,125,867	+0.91(+2.41%)
Jul 12, 2017	37.81	38.18	37.49	37.80	1,091,590	+0.23(+0.62%)
Jul 11, 2017	37.52	37.81	37.17	37.57	1,655,043	+0.16(+0.43%)
Jul 10, 2017	37.44	37.88	37.10	37.41	2,358,790	-0.13(-0.34%)
Jul 07, 2017	37.89	38.18	37.23	37.54	2,141,014	-0.31(-0.81%)
Jul 06, 2017	38.37	38.76	37.72	37.85	1,356,576	-0.87(-2.25%)
Jul 05, 2017	39.64	39.86	38.64	38.72	1,655,894	-0.89(-2.26%)
Jul 03, 2017	39.07	39.91	39.07	39.61	622,565	+0.71(+1.82%)
Jun 30, 2017	38.58	39.13	38.56	38.90	641,074	+0.37(+0.96%)
Jun 29, 2017	38.29	38.84	38.19	38.53	959,626	+0.22(+0.57%)
Jun 28, 2017	39.01	39.21	38.22	38.31	1,095,663	-0.39(-1.02%)
Jun 27, 2017	38.24	39.33	38.14	38.71	878,921	+0.46(+1.20%)
Jun 26, 2017	37.97	38.43	37.90	38.25	1,177,396	+0.39(+1.04%)
Jun 23, 2017	37.78	38.06	37.45	37.85	1,020,777	-0.02(-0.04%)
Jun 22, 2017	37.52	38.11	37.23	37.87	772,252	+0.35(+0.94%)
Jun 21, 2017	37.80	38.29	37.40	37.52	817,364	-0.22(-0.58%)
Jun 20, 2017	38.83	38.86	37.71	37.73	956,167	-1.06(-2.74%)
Jun 19, 2017	38.75	38.88	37.88	38.80	1,396,181	+0.23(+0.58%)
Jun 16, 2017	38.67	38.67	37.18	38.57	1,807,856	-0.69(-1.76%)
Jun 15, 2017	39.61	40.34	38.98	39.26	1,068,050	-0.82(-2.05%)
Jun 14, 2017	40.40	40.45	39.72	40.08	913,837	-0.43(-1.07%)
Jun 13, 2017	40.66	40.85	40.09	40.52	854,758	-0.10(-0.24%)
Jun 12, 2017	40.63	41.63	40.46	40.62	1,249,381	-0.05(-0.12%)
Jun 09, 2017	39.38	40.67	39.28	40.66	1,369,477	+1.33(+3.38%)
Jun 08, 2017	39.86	40.28	39.32	39.34	1,409,663	-0.33(-0.83%)
Jun 07, 2017	38.68	39.77	38.61	39.67	1,641,133	+1.01(+2.63%)
Jun 06, 2017	39.40	39.40	38.45	38.65	1,799,808	-1.12(-2.82%)
Jun 05, 2017	40.00	40.00	39.08	39.77	1,436,017	-0.26(-0.64%)
Jun 02, 2017	39.86	40.34	39.37	40.03	1,432,576	+0.26(+0.66%)
Jun 01, 2017	39.32	40.08	38.98	39.76	2,638,049	+0.64(+1.64%)
May 31, 2017	40.10	40.10	38.59	39.12	2,444,337	-0.85(-2.12%)
May 30, 2017	40.03	40.40	39.70	39.97	2,123,492	+0.08(+0.20%)
May 26, 2017	41.14	41.48	38.51	39.89	5,447,429	+1.14(+2.94%)
May 25, 2017	37.30	39.00	37.30	38.75	3,210,855	+1.11(+2.96%)
May 24, 2017	37.48	37.83	37.26	37.64	1,132,068	+0.02(+0.06%)
May 23, 2017	38.23	38.34	37.19	37.62	1,317,105	-0.61(-1.59%)
May 22, 2017	38.18	38.69	38.02	38.23	1,258,422	+0.17(+0.44%)
May 19, 2017	37.32	38.35	36.92	38.06	1,038,431	+0.83(+2.22%)
May 18, 2017	37.42	37.82	37.06	37.23	907,744	-0.08(-0.21%)
May 17, 2017	37.37	37.55	36.74	37.31	1,173,186	-0.06(-0.15%)
May 16, 2017	37.57	37.57	36.13	37.37	2,417,874	-0.29(-0.77%)
May 15, 2017	38.23	38.48	37.55	37.66	1,607,405	-0.41(-1.07%)
May 12, 2017	39.20	39.25	37.99	38.07	1,173,580	-1.36(-3.45%)
May 11, 2017	40.20	40.23	38.85	39.43	896,141	-1.11(-2.73%)
May 10, 2017	40.08	40.77	39.90	40.53	705,533	+0.32(+0.80%)
May 09, 2017	40.06	40.31	39.86	40.21	741,539	+0.28(+0.70%)
May 08, 2017	39.78	40.28	39.60	39.93	990,669	+0.18(+0.44%)
May 05, 2017	39.68	39.82	39.34	39.76	788,395	+0.37(+0.94%)
May 04, 2017	40.30	40.37	39.25	39.39	783,753	-0.75(-1.88%)
May 03, 2017	40.11	40.37	39.79	40.14	853,336	-0.02(-0.04%)
May 02, 2017	39.67	40.41	39.58	40.16	1,178,526	+0.47(+1.19%)

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.