Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.73	41.09	39.66	40.13	56,636,076	-0.46(-1.14%)
Jul 28, 2017	39.58	40.84	39.33	40.59	51,973,136	+0.65(+1.64%)
Jul 27, 2017	41.55	41.67	38.91	39.94	79,208,736	-1.36(-3.30%)
Jul 26, 2017	41.41	41.96	40.95	41.30	64,802,748	+0.47(+1.16%)
Jul 25, 2017		40.97		40.83	50,188,244	-0.20(-0.48%)
Jul 24, 2017	41.58	41.68	40.92	41.03	66,007,272	-0.48(-1.16%)
Jul 21, 2017	41.16	41.81	41.01	41.51	65,639,024	+0.15(+0.36%)
Jul 20, 2017		41.36	40.51	41.36	70,782,512	+0.59(+1.45%)
Jul 19, 2017	41.07	41.34	40.65	40.77	69,525,552	-0.21(-0.52%)
Jul 18, 2017	39.95	41.13	39.83	40.98	78,595,440	+0.42(+1.04%)
Jul 17, 2017	41.07	41.36	39.94	40.56	94,188,560	-0.17(-0.42%)
Jul 14, 2017	39.83	40.75	39.76	40.73	95,365,848	+1.07(+2.69%)
Jul 13, 2017	40.25	41.06	39.20	39.66	138,575,504	-0.46(-1.16%)
Jul 12, 2017	39.09	40.25	38.66	40.13	115,755,000	+1.64(+4.25%)
Jul 11, 2017	37.99	38.57	37.57	38.49	76,700,400	+0.54(+1.42%)
Jul 10, 2017	36.98	38.03	36.71	37.95	96,970,024	+1.71(+4.73%)
Jul 07, 2017	36.00	36.42	35.77	36.24	66,311,460	+0.81(+2.29%)
Jul 06, 2017	35.03	35.90	34.51	35.43	75,523,128	+0.11(+0.30%)
Jul 05, 2017	35.04	35.61	34.85	35.32	83,016,424	+0.92(+2.67%)
Jul 03, 2017	35.82	35.97	34.22	34.40	71,788,792	-1.29(-3.62%)
Jun 30, 2017		36.53	35.43	35.70	73,973,608	-0.52(-1.45%)
Jun 29, 2017	37.19	37.22	35.58	36.22	107,718,456	-1.25(-3.34%)
Jun 28, 2017	36.87	37.52	35.99	37.47	100,668,520	+1.28(+3.53%)
Jun 27, 2017	37.40	37.48	36.14	36.20	101,123,912	-1.38(-3.66%)
Jun 26, 2017	38.31	38.67	36.63	37.57	107,704,608	-0.41(-1.09%)
Jun 23, 2017			37.83	37.99	110,212,128	-1.12(-2.87%)
Jun 22, 2017	39.46	39.59	38.87	39.11	47,475,580	-0.27(-0.69%)
Jun 21, 2017	39.07	39.41	38.45	39.38	68,985,416	+0.59(+1.52%)
Jun 20, 2017	39.27	39.94	38.75	38.79	110,859,624	-0.06(-0.15%)
Jun 19, 2017	37.88	38.90	37.84	38.85	78,669,488	+1.41(+3.76%)
Jun 16, 2017	37.72	38.20	37.10	37.44	93,645,696	-0.19(-0.49%)
Jun 15, 2017	36.29	37.93	36.18	37.62	97,512,176	+0.16(+0.43%)
Jun 14, 2017	37.41	38.04	36.67	37.46	119,798,128	+0.08(+0.21%)
Jun 13, 2017	38.13	38.22	35.97	37.39	169,259,392	+0.35(+0.95%)
Jun 12, 2017	36.02	37.46	35.09	37.03	171,770,048	+0.09(+0.25%)
Jun 09, 2017	40.68	41.61	35.25	36.94	373,883,808	-2.55(-6.46%)
Jun 08, 2017	37.89	39.51	37.48	39.49	117,245,928	+2.67(+7.26%)
Jun 07, 2017	36.63	37.01	36.47	36.82	62,008,216	+0.44(+1.21%)
Jun 06, 2017	36.50	36.96	36.25	36.38	76,807,712	-0.17(-0.45%)
Jun 05, 2017	35.31	36.68	35.19	36.55	82,737,352	+1.08(+3.04%)
Jun 02, 2017	35.62	35.88	35.41	35.47	49,351,736	-0.18(-0.50%)
Jun 01, 2017	35.80	35.81	35.19	35.65	50,926,388	+0.00(+0.01%)
May 31, 2017	36.22	36.30	35.08	35.64	89,800,960	-0.13(-0.36%)
May 30, 2017	35.48	36.12	35.32	35.77	100,116,232	+0.75(+2.14%)
May 26, 2017	34.06	35.87	33.86	35.02	78,882,600	+0.88(+2.59%)
May 25, 2017	34.57	34.58	33.69	34.14	61,551,972	-0.08(-0.22%)
May 24, 2017	34.81	34.83	34.10	34.22	82,732,776	+0.38(+1.12%)
May 23, 2017	34.50	34.52	33.51	33.84	68,951,032	-0.46(-1.35%)
May 22, 2017	34.02	34.44	33.91	34.30	84,683,984	+0.72(+2.13%)
May 19, 2017	33.84	34.13	33.39	33.58	103,103,112	+0.76(+2.31%)
May 18, 2017	31.94	32.91	31.34	32.82	117,099,848	+1.32(+4.19%)
May 17, 2017	33.08	33.27	31.46	31.50	128,703,448	-2.24(-6.64%)
May 16, 2017	33.64	33.90	32.90	33.75	113,521,888	+0.62(+1.86%)
May 15, 2017	31.96	33.16	31.91	33.13	110,095,032	+1.58(+5.02%)
May 12, 2017	31.24	31.97	31.03	31.55	97,561,176	+0.34(+1.10%)
May 11, 2017	29.61	32.17	29.58	31.20	196,347,376	+1.29(+4.30%)
May 10, 2017	28.19	30.05	28.13	29.92	215,661,792	+4.53(+17.83%)
May 09, 2017	25.41	25.88	25.32	25.39	84,439,888	+0.04(+0.17%)
May 08, 2017	25.74	25.75	25.24	25.35	37,008,608	-0.27(-1.05%)
May 05, 2017	25.50	25.69	25.35	25.62	23,151,276	+0.00(+0.01%)
May 04, 2017	25.78	25.88	25.54	25.62	21,256,566	-0.10(-0.38%)
May 03, 2017	25.46	25.81	25.31	25.72	34,137,176	+0.19(+0.74%)
May 02, 2017	26.04	26.05	25.30	25.53	63,836,352	-0.78(-2.96%)

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.