Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.80	41.86	41.75	41.76	5,010,553	-0.06(-0.14%)
Jul 28, 2017	41.80	41.83	41.74	41.82	3,866,079	+0.04(+0.10%)
Jul 27, 2017	41.85	41.85	41.74	41.78	6,656,195	-0.03(-0.07%)
Jul 26, 2017	41.70	41.84	41.69	41.81	7,871,102	+0.06(+0.14%)
Jul 25, 2017	41.67	41.77	41.65	41.75	6,626,290	+0.08(+0.19%)
Jul 24, 2017	41.73	41.80	41.65	41.67	8,164,008	-0.04(-0.10%)
Jul 21, 2017	41.70	41.82	41.67	41.71	9,304,342	-0.05(-0.12%)
Jul 20, 2017		41.80	41.73	41.76	6,934,713	+0.00(+0.00%)
Jul 19, 2017	41.76	41.88	41.73	41.76	9,347,060	+0.00(+0.00%)
Jul 18, 2017	41.85	41.89	41.74	41.76	12,123,060	-0.13(-0.31%)
Jul 17, 2017	42.05	42.10	41.85	41.89	15,776,010	-0.21(-0.50%)
Jul 14, 2017	41.99	42.12	41.94	42.10	6,916,683	+0.14(+0.33%)
Jul 13, 2017	41.95	42.09	41.94	41.96	4,334,477	+0.02(+0.05%)
Jul 12, 2017	41.98	42.00	41.89	41.94	9,723,180	+0.00(+0.00%)
Jul 11, 2017	41.85	42.28	41.85	41.94	9,457,258	+0.09(+0.22%)
Jul 10, 2017	41.98	42.03	41.84	41.85	8,292,738	-0.15(-0.36%)
Jul 07, 2017	41.97	42.20	41.95	42.00	6,227,419	-0.01(-0.02%)
Jul 06, 2017	41.95	42.11	41.95	42.01	5,404,325	+0.02(+0.05%)
Jul 05, 2017	42.03	42.15	41.97	41.99	4,408,640	-0.05(-0.12%)
Jul 03, 2017	42.05	42.27	42.01	42.04	1,891,700	-0.07(-0.17%)
Jun 30, 2017	42.04	42.29	42.02	42.11	7,676,445	+0.04(+0.10%)
Jun 29, 2017	42.11	42.24	42.00	42.07	6,639,880	-0.18(-0.43%)
Jun 28, 2017	42.40	42.52	42.16	42.25	6,875,585	-0.31(-0.73%)
Jun 27, 2017	42.60	42.78	42.50	42.56	6,582,909	-0.13(-0.30%)
Jun 26, 2017	42.52	42.90	42.50	42.69	8,628,118	-0.26(-0.59%)
Jun 23, 2017		43.84	42.89	42.95	13,552,864	-0.26(-0.59%)
Jun 22, 2017	43.08	43.29	42.92	43.20	7,663,850	-0.06(-0.14%)
Jun 21, 2017	42.80	43.31	42.75	43.26	13,607,439	+0.48(+1.12%)
Jun 20, 2017	43.00	43.18	42.74	42.78	13,305,561	-0.44(-1.02%)
Jun 19, 2017	42.95	43.64	42.88	43.22	20,804,440	+0.54(+1.27%)
Jun 16, 2017	42.18	43.45	41.75	42.68	128,832,880	+9.62(+29.10%)
Jun 15, 2017	34.85	34.96	32.97	33.06	8,477,526	-2.39(-6.74%)
Jun 14, 2017	35.61	35.63	35.20	35.45	1,484,903	-0.17(-0.48%)
Jun 13, 2017	35.24	35.76	35.06	35.62	2,568,526	+0.30(+0.85%)
Jun 12, 2017	35.69	35.97	35.30	35.32	3,698,236	-0.41(-1.15%)
Jun 09, 2017	35.44	35.88	35.25	35.73	2,447,638	+0.29(+0.82%)
Jun 08, 2017	34.90	35.83	34.89	35.44	2,663,203	+0.52(+1.49%)
Jun 07, 2017	34.77	34.99	34.61	34.92	2,289,813	+0.19(+0.55%)
Jun 06, 2017	34.92	35.06	34.71	34.73	2,359,300	-0.40(-1.14%)
Jun 05, 2017	35.05	35.26	34.70	35.13	2,444,341	+0.05(+0.14%)
Jun 02, 2017	35.12	35.38	34.95	35.08	2,423,461	-0.13(-0.37%)
Jun 01, 2017	35.06	35.30	34.78	35.21	3,828,914	+0.22(+0.63%)
May 31, 2017	34.92	35.22	34.78	34.99	3,456,625	+0.12(+0.34%)
May 30, 2017	35.00	35.04	34.64	34.87	4,564,452	-0.25(-0.71%)
May 26, 2017	35.29	35.55	35.03	35.12	2,529,690	-0.20(-0.57%)
May 25, 2017	35.46	35.61	35.26	35.32	3,564,066	+0.00(+0.00%)
May 24, 2017	35.50	35.55	35.14	35.32	3,100,350	-0.01(-0.03%)
May 23, 2017	36.17	36.17	35.22	35.33	6,764,372	-0.89(-2.46%)
May 22, 2017	36.08	36.45	35.91	36.22	3,464,571	+0.23(+0.64%)
May 19, 2017	36.23	36.32	35.84	35.99	3,381,421	-0.16(-0.44%)
May 18, 2017	36.18	36.45	35.93	36.15	4,146,243	+0.11(+0.31%)
May 17, 2017	36.31	36.50	36.01	36.04	3,409,742	-0.45(-1.23%)
May 16, 2017	36.57	36.74	36.20	36.49	4,068,629	+0.05(+0.14%)
May 15, 2017	35.94	36.61	35.92	36.44	4,874,774	+0.16(+0.44%)
May 12, 2017	37.04	37.04	35.97	36.28	6,723,310	-0.75(-2.03%)
May 11, 2017	37.94	38.29	36.58	37.03	10,906,986	+0.78(+2.15%)
May 10, 2017	36.41	37.00	36.08	36.25	10,721,201	-0.32(-0.88%)
May 09, 2017	36.74	36.95	36.44	36.57	5,331,072	-0.14(-0.38%)
May 08, 2017	36.85	36.85	36.49	36.71	5,004,951	-0.16(-0.43%)
May 05, 2017	36.64	36.88	36.41	36.87	4,561,131	+0.19(+0.52%)
May 04, 2017	36.49	36.72	36.17	36.68	5,379,512	+0.36(+0.99%)
May 03, 2017	36.29	36.62	36.23	36.32	2,768,153	-0.06(-0.16%)
May 02, 2017	36.28	36.49	35.91	36.38	3,328,415	+0.22(+0.61%)

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.