Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.39	46.48	45.90	46.31	2,038,255	+0.08(+0.17%)
Jul 28, 2017	47.27	47.31	45.69	46.23	2,024,039	-1.13(-2.38%)
Jul 27, 2017	47.07	47.46	46.19	47.35	1,712,675	+0.46(+0.98%)
Jul 26, 2017	47.60	47.60	46.83	46.89	866,475	-0.55(-1.16%)
Jul 25, 2017	47.56	47.79	47.23	47.44	851,595	+0.17(+0.36%)
Jul 24, 2017	47.30	47.59	47.12	47.27	1,246,431	-0.06(-0.14%)
Jul 21, 2017	47.27	47.63	47.13	47.34	1,063,020	-0.17(-0.36%)
Jul 20, 2017		48.14	47.15	47.51	1,066,858	-0.48(-0.99%)
Jul 19, 2017	47.79	48.15	47.71	47.98	997,332	+0.31(+0.64%)
Jul 18, 2017	48.17	48.17	47.39	47.68	1,291,687	-0.49(-1.02%)
Jul 17, 2017	47.94	48.25	47.63	48.17	1,553,568	+0.06(+0.13%)
Jul 14, 2017	48.20	48.39	47.80	48.10	2,344,788	-0.03(-0.07%)
Jul 13, 2017	47.72	48.68	47.66	48.14	2,034,634	+0.85(+1.81%)
Jul 12, 2017	47.08	47.58	46.92	47.28	1,528,923	+0.61(+1.31%)
Jul 11, 2017	46.81	47.31	46.54	46.67	1,461,775	-0.34(-0.72%)
Jul 10, 2017	46.11	47.27	46.11	47.01	1,746,324	+0.79(+1.71%)
Jul 07, 2017	45.70	46.37	45.61	46.22	1,489,299	+0.73(+1.60%)
Jul 06, 2017	45.68	46.05	45.46	45.49	1,000,329	-0.57(-1.24%)
Jul 05, 2017	46.14	46.39	45.96	46.06	985,753	+0.00(+0.00%)
Jul 03, 2017	46.05	46.25	45.72	46.06	457,380	+0.37(+0.81%)
Jun 30, 2017	45.72	45.94	45.42	45.69	1,788,737	+0.28(+0.62%)
Jun 29, 2017	45.62	45.92	44.94	45.41	1,620,540	-0.31(-0.67%)
Jun 28, 2017	46.18	46.21	45.45	45.72	1,742,777	-0.02(-0.05%)
Jun 27, 2017	46.05	46.13	45.67	45.74	1,472,094	-0.25(-0.54%)
Jun 26, 2017	46.17	46.30	45.83	45.99	1,648,844	-0.23(-0.49%)
Jun 23, 2017	45.94	46.56	45.94	46.22	1,954,011	+0.37(+0.81%)
Jun 22, 2017	46.22	46.22	45.45	45.85	1,076,618	-0.10(-0.23%)
Jun 21, 2017	46.33	46.33	45.68	45.95	1,331,727	-0.21(-0.45%)
Jun 20, 2017	46.48	46.73	46.11	46.16	1,438,038	-0.57(-1.23%)
Jun 19, 2017	46.83	47.27	46.35	46.73	1,702,589	+0.37(+0.80%)
Jun 16, 2017	46.02	46.37	45.84	46.36	1,910,500	+0.10(+0.23%)
Jun 15, 2017	45.81	46.61	45.46	46.26	1,670,254	+0.45(+0.99%)
Jun 14, 2017	46.13	46.37	45.44	45.81	1,160,684	-0.55(-1.18%)
Jun 13, 2017	46.31	46.60	46.04	46.35	1,364,499	+0.17(+0.37%)
Jun 12, 2017	46.04	46.66	45.92	46.19	2,818,477	-0.02(-0.05%)
Jun 09, 2017	44.98	46.61	44.84	46.21	2,381,458	+1.48(+3.32%)
Jun 08, 2017		45.02	44.54	44.73	1,723,245	-0.23(-0.50%)
Jun 07, 2017	44.08	45.16	43.72	44.95	2,591,470	+1.31(+2.99%)
Jun 06, 2017	43.69	43.96	43.52	43.64	1,195,360	-0.43(-0.97%)
Jun 05, 2017	44.57	44.57	44.02	44.07	1,514,207	-0.36(-0.82%)
Jun 02, 2017	44.48	44.53	44.19	44.44	1,284,089	-0.14(-0.31%)
Jun 01, 2017	43.87	44.68	43.87	44.57	1,419,156	+0.69(+1.56%)
May 31, 2017	44.44	44.46	43.59	43.89	2,387,880	-0.51(-1.14%)
May 30, 2017	44.27	44.66	44.17	44.39	1,486,324	-0.08(-0.18%)
May 26, 2017	44.56	44.65	44.33	44.48	1,765,501	-0.11(-0.25%)
May 25, 2017	43.99	44.68	43.93	44.59	2,463,732	+0.79(+1.80%)
May 24, 2017	42.59	43.83	42.55	43.80	2,009,562	+1.30(+3.05%)
May 23, 2017	42.29	42.60	42.09	42.50	1,265,870	+0.31(+0.75%)
May 22, 2017	42.01	42.40	41.89	42.19	1,657,347	+0.26(+0.62%)
May 19, 2017	41.67	42.23	41.62	41.93	1,885,406	+0.32(+0.78%)
May 18, 2017	41.83	42.04	41.31	41.60	3,034,398	-0.44(-1.05%)
May 17, 2017	43.38	42.85	42.00	42.05	1,613,025	-1.33(-3.07%)
May 16, 2017	43.69	43.69	43.02	43.38	1,386,708	-0.17(-0.39%)
May 15, 2017	43.56	43.93	43.41	43.55	1,538,699	+0.26(+0.60%)
May 12, 2017	43.48	43.77	42.93	43.29	1,616,877	-0.48(-1.11%)
May 11, 2017	43.64	43.81	43.09	43.77	1,123,023	+0.14(+0.31%)
May 10, 2017	43.08	43.64	43.05	43.64	1,546,696	+0.56(+1.31%)
May 09, 2017	43.75	44.19	43.03	43.07	1,602,547	-0.97(-2.20%)
May 08, 2017	44.23	44.47	43.95	44.04	1,003,830	-0.33(-0.75%)
May 05, 2017	43.98	44.46	43.74	44.37	1,393,338	+0.73(+1.68%)
May 04, 2017	43.75	43.97	43.23	43.64	1,566,830	+0.10(+0.22%)
May 03, 2017	43.39	43.64	43.19	43.54	1,473,491	+0.16(+0.37%)
May 02, 2017	43.31	43.51	42.97	43.38	1,411,319	+0.06(+0.15%)

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.