Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.30	34.44	33.24	33.31	715,914	-0.90(-2.62%)
Jul 28, 2017	35.95	35.95	33.25	34.21	1,144,232	-2.12(-5.84%)
Jul 27, 2017	36.59	36.59	35.48	36.33	577,091	-0.19(-0.52%)
Jul 26, 2017	36.75	37.07	36.42	36.52	638,299	-0.07(-0.19%)
Jul 25, 2017	37.72	37.72	35.74	36.59	667,448	-1.96(-5.08%)
Jul 24, 2017	38.54	38.83	38.00	38.54	357,096	+0.09(+0.25%)
Jul 21, 2017	38.85	38.87	38.24	38.45	368,508	-0.31(-0.79%)
Jul 20, 2017	38.07	39.04	37.55	38.76	438,715	+0.68(+1.80%)
Jul 19, 2017	37.27	38.26	37.20	38.07	529,221	+0.94(+2.54%)
Jul 18, 2017	36.99	37.15	36.61	37.13	242,269	-0.09(-0.25%)
Jul 17, 2017	37.03	37.41	36.68	37.22	322,910	+0.22(+0.61%)
Jul 14, 2017	36.75	37.13	36.40	37.00	552,733	+0.51(+1.39%)
Jul 13, 2017	35.81	36.52	35.36	36.49	409,600	+0.78(+2.18%)
Jul 12, 2017	35.34	35.71	35.20	35.71	416,638	+0.80(+2.30%)
Jul 11, 2017	34.63	35.05	34.42	34.91	278,472	+0.26(+0.75%)
Jul 10, 2017	34.89	35.10	34.25	34.65	345,276	-0.26(-0.74%)
Jul 07, 2017	34.42	34.96	34.42	34.91	367,960	+0.66(+1.93%)
Jul 06, 2017	34.16	34.75	33.99	34.25	224,276	-0.31(-0.89%)
Jul 05, 2017	33.83	34.61	33.55	34.56	458,191	+0.87(+2.59%)
Jul 03, 2017	34.65	34.65	33.50	33.69	273,047	-0.68(-1.99%)
Jun 30, 2017	35.05	35.05	34.02	34.37	881,851	-0.57(-1.62%)
Jun 29, 2017	35.76	35.76	34.11	34.94	626,521	-0.54(-1.53%)
Jun 28, 2017	35.62	35.83	34.79	35.48	889,820	+0.19(+0.53%)
Jun 27, 2017	34.75	35.38	34.49	35.29	1,857,775	+0.99(+2.89%)
Jun 26, 2017	31.33	34.49	31.31	34.30	1,831,652	+3.21(+10.31%)
Jun 23, 2017	29.70	31.26	29.70	31.09	1,117,389	+1.46(+4.93%)
Jun 22, 2017	29.58	30.03	29.43	29.63	599,187	+0.05(+0.16%)
Jun 21, 2017	29.80	30.13	29.51	29.58	222,140	-0.14(-0.48%)
Jun 20, 2017	30.39	30.55	29.63	29.73	193,243	-0.73(-2.40%)
Jun 19, 2017	30.20	30.60	30.08	30.46	179,926	+0.45(+1.49%)
Jun 16, 2017	29.91	30.39	29.68	30.01	499,156	-0.09(-0.31%)
Jun 15, 2017	30.41	31.31	29.80	30.10	490,835	-0.85(-2.74%)
Jun 14, 2017	31.57	31.68	30.67	30.95	333,125	-0.57(-1.80%)
Jun 13, 2017	32.13	32.26	31.45	31.52	236,415	-0.40(-1.26%)
Jun 12, 2017	31.68	32.15	30.91	31.92	431,517	+0.14(+0.44%)
Jun 09, 2017	33.52	33.90	31.64	31.78	552,434	-1.63(-4.87%)
Jun 08, 2017	32.60	33.50	32.47	33.40	282,241	+0.83(+2.53%)
Jun 07, 2017	32.20	32.86	32.20	32.58	124,544	+0.45(+1.39%)
Jun 06, 2017	31.71	32.41	31.71	32.13	200,707	+0.24(+0.74%)
Jun 05, 2017	32.13	32.39	31.87	31.89	186,986	-0.26(-0.81%)
Jun 02, 2017	32.06	32.51	31.75	32.15	245,056	+0.21(+0.66%)
Jun 01, 2017	31.68	31.99	31.43	31.94	243,499	+0.38(+1.19%)
May 31, 2017	31.73	31.73	31.38	31.57	496,125	+0.02(+0.07%)
May 30, 2017	31.49	31.75	31.40	31.54	221,389	-0.02(-0.07%)
May 26, 2017	31.47	31.64	31.23	31.57	267,235	+0.02(+0.06%)
May 25, 2017	31.38	31.71	31.26	31.55	132,498	+0.28(+0.90%)
May 24, 2017	31.08	31.43	30.86	31.26	208,173	+0.26(+0.83%)
May 23, 2017	31.08	31.10	30.47	31.01	212,237	-0.02(-0.08%)
May 22, 2017	30.79	31.33	30.79	31.03	231,451	+0.31(+1.00%)
May 19, 2017	31.24	31.48	30.70	30.72	296,590	-0.38(-1.21%)
May 18, 2017	30.46	31.16	30.46	31.10	349,667	+0.71(+2.32%)
May 17, 2017	31.29	31.62	30.37	30.39	290,260	-1.48(-4.65%)
May 16, 2017	31.78	31.92	31.62	31.88	220,622	+0.21(+0.67%)
May 15, 2017	31.31	32.11	31.31	31.66	288,758	+0.35(+1.13%)
May 12, 2017	31.19	31.45	31.05	31.31	221,916	+0.05(+0.15%)
May 11, 2017	31.08	31.43	30.83	31.26	257,424	+0.09(+0.30%)
May 10, 2017	30.91	31.50	30.89	31.17	268,107	+0.42(+1.38%)
May 09, 2017	31.29	31.43	30.63	30.75	438,892	-0.42(-1.36%)
May 08, 2017	29.85	31.47	29.76	31.17	633,012	+1.27(+4.25%)
May 05, 2017	29.66	29.92	29.48	29.90	230,289	+0.28(+0.95%)
May 04, 2017	29.66	29.88	29.36	29.62	154,380	+0.05(+0.16%)
May 03, 2017	29.78	29.83	29.12	29.57	292,898	-0.49(-1.64%)
May 02, 2017	30.28	30.28	29.83	30.06	305,253	-0.24(-0.78%)

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.