Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.49	41.57	40.91	41.24	2,111,708	-0.16(-0.39%)
Jul 28, 2017	42.44	42.46	41.10	41.40	2,779,645	-1.19(-2.79%)
Jul 27, 2017	41.20	43.11	40.76	42.58	6,118,428	+1.37(+3.33%)
Jul 26, 2017	40.80	41.28	40.64	41.21	3,958,043	+0.42(+1.04%)
Jul 25, 2017	41.28	41.41	40.63	40.79	3,356,058	-0.29(-0.70%)
Jul 24, 2017	40.84	41.43	40.77	41.07	3,441,075	+0.19(+0.46%)
Jul 21, 2017	41.22	41.50	40.76	40.89	3,243,317	-0.43(-1.05%)
Jul 20, 2017	41.37	42.10	41.17	41.32	5,330,589	+0.00(+0.00%)
Jul 19, 2017	41.28	41.68	40.39	41.32	8,712,348	-0.15(-0.37%)
Jul 18, 2017	39.60	41.85	38.97	41.47	24,864,472	-2.58(-5.87%)
Jul 17, 2017	43.76	44.32	43.75	44.06	3,803,849	+0.32(+0.74%)
Jul 14, 2017	43.55	44.01	43.30	43.73	2,484,255	+0.17(+0.39%)
Jul 13, 2017	42.67	43.58	42.67	43.57	3,901,424	+0.91(+2.13%)
Jul 12, 2017	42.95	43.73	42.35	42.66	6,940,610	-1.39(-3.15%)
Jul 11, 2017	44.52	44.56	43.85	44.05	2,635,568	-0.42(-0.95%)
Jul 10, 2017	44.44	44.86	44.33	44.47	2,212,835	-0.01(-0.02%)
Jul 07, 2017	44.86	45.01	44.44	44.48	2,114,013	-0.29(-0.64%)
Jul 06, 2017	45.67	45.75	44.71	44.77	2,213,577	-0.92(-2.02%)
Jul 05, 2017	46.40	46.54	45.69	45.69	2,541,896	-0.76(-1.64%)
Jul 03, 2017	45.83	47.27	45.83	46.45	2,004,146	+0.69(+1.50%)
Jun 30, 2017	46.00	46.37	45.79	45.77	2,879,591	-0.05(-0.11%)
Jun 29, 2017	46.47	46.58	45.44	45.82	2,600,182	-0.53(-1.15%)
Jun 28, 2017	46.47	47.11	46.33	46.35	2,113,144	+0.17(+0.37%)
Jun 27, 2017	46.62	46.80	46.17	46.18	1,759,842	-0.50(-1.07%)
Jun 26, 2017	47.23	47.91	45.83	46.68	4,141,750	-0.37(-0.79%)
Jun 23, 2017	47.34	47.42	46.51	47.06	3,975,128	-0.58(-1.23%)
Jun 22, 2017	47.34	48.25	47.29	47.64	2,848,600	+0.23(+0.48%)
Jun 21, 2017	47.06	47.93	47.01	47.41	5,059,278	+0.38(+0.81%)
Jun 20, 2017	47.08	47.55	46.97	47.03	1,567,044	+0.05(+0.11%)
Jun 19, 2017	47.06	47.33	46.50	46.98	1,790,554	-0.03(-0.07%)
Jun 16, 2017	46.71	47.52	46.29	47.01	4,491,162	+0.51(+1.09%)
Jun 15, 2017	44.90	46.67	44.70	46.51	4,125,740	+1.31(+2.91%)
Jun 14, 2017	45.34	45.39	44.83	45.19	1,747,891	-0.30(-0.65%)
Jun 13, 2017	45.16	45.52	45.03	45.49	972,915	+0.39(+0.86%)
Jun 12, 2017	45.21	45.83	45.00	45.10	1,746,538	-0.04(-0.09%)
Jun 09, 2017	44.78	45.17	44.67	45.14	1,839,960	+0.36(+0.81%)
Jun 08, 2017		45.29	43.73	44.78	2,036,222	+0.61(+1.38%)
Jun 07, 2017	44.31	44.34	44.03	44.17	1,761,754	+0.05(+0.12%)
Jun 06, 2017	44.89	44.89	43.89	44.12	2,127,498	-1.15(-2.55%)
Jun 05, 2017	45.02	45.51	44.97	45.27	1,401,980	+0.16(+0.36%)
Jun 02, 2017	45.06	45.45	44.82	45.11	1,166,485	-0.06(-0.13%)
Jun 01, 2017	45.23	45.73	45.01	45.17	1,711,966	+0.25(+0.57%)
May 31, 2017	44.93	44.95	44.57	44.91	1,730,886	+0.00(+0.00%)
May 30, 2017	44.30	44.98	44.16	44.91	1,779,715	+0.58(+1.32%)
May 26, 2017	43.89	44.56	43.74	44.33	2,121,980	+0.39(+0.89%)
May 25, 2017	44.18	44.47	43.74	43.94	4,631,019	-0.12(-0.27%)
May 24, 2017	44.82	45.00	44.02	44.06	2,659,413	-0.71(-1.59%)
May 23, 2017	44.79	45.02	44.56	44.77	1,631,923	+0.22(+0.49%)
May 22, 2017	44.52	45.01	44.36	44.55	3,254,505	+0.28(+0.63%)
May 19, 2017	44.43	44.71	44.08	44.27	2,758,975	-0.12(-0.27%)
May 18, 2017	44.43	44.57	43.95	44.39	2,550,775	-0.19(-0.43%)
May 17, 2017	45.53	45.17	44.45	44.59	2,299,256	-0.94(-2.07%)
May 16, 2017	45.46	45.57	45.23	45.53	1,624,916	+0.06(+0.13%)
May 15, 2017	46.50	46.69	45.12	45.47	3,852,124	-0.98(-2.12%)
May 12, 2017	46.51	46.73	46.29	46.45	1,173,796	-0.28(-0.59%)
May 11, 2017	47.59	47.60	46.65	46.73	1,748,512	-1.02(-2.13%)
May 10, 2017	47.16	47.89	46.97	47.75	1,564,954	+0.45(+0.94%)
May 09, 2017	46.74	47.50	46.70	47.30	2,473,260	+0.57(+1.22%)
May 08, 2017	47.33	47.45	46.45	46.73	2,270,158	-0.55(-1.16%)
May 05, 2017	46.87	47.30	46.64	47.28	2,055,699	+0.48(+1.02%)
May 04, 2017	46.98	47.01	46.66	46.80	1,820,069	+0.05(+0.11%)
May 03, 2017	47.09	47.19	46.35	46.75	2,331,238	-0.46(-0.98%)
May 02, 2017	47.54	47.56	47.02	47.21	1,793,036	-0.24(-0.50%)

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.