Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.15	46.65	45.80	46.55	38,400	+0.45(+0.98%)
Jul 28, 2017	45.35	46.10	45.00	46.10	29,201	+0.55(+1.21%)
Jul 27, 2017	45.70	46.58	44.50	45.55	39,303	+0.20(+0.44%)
Jul 26, 2017	45.40	45.40	44.35	45.35	27,954	+0.40(+0.89%)
Jul 25, 2017	44.80	45.75	44.76	44.95	58,947	+0.30(+0.67%)
Jul 24, 2017	44.60	45.00	44.30	44.65	32,409	+0.00(+0.00%)
Jul 21, 2017	44.65	44.85	44.30	44.65	60,543	+0.35(+0.79%)
Jul 20, 2017	43.75	44.45	43.45	44.30	34,643	+0.65(+1.49%)
Jul 19, 2017	42.90	43.90	42.90	43.65	33,212	+0.70(+1.63%)
Jul 18, 2017	43.00	43.00	42.15	42.95	34,272	-0.15(-0.35%)
Jul 17, 2017	42.05	43.23	41.95	43.10	46,308	+1.05(+2.50%)
Jul 14, 2017	42.00	42.38	41.88	42.05	19,304	+0.00(+0.00%)
Jul 13, 2017	42.00	42.50	41.70	42.05	21,416	-0.10(-0.24%)
Jul 12, 2017	42.15	42.62	41.73	42.15	37,512	+0.15(+0.36%)
Jul 11, 2017	41.70	42.35	41.62	42.00	25,223	+0.25(+0.60%)
Jul 10, 2017	41.45	42.10	40.85	41.75	24,874	+0.10(+0.24%)
Jul 07, 2017	40.80	41.80	40.80	41.65	31,579	+0.90(+2.21%)
Jul 06, 2017	41.15	41.15	40.50	40.75	45,347	-0.60(-1.45%)
Jul 05, 2017	41.95	41.95	41.30	41.35	41,567	-0.55(-1.31%)
Jul 03, 2017	42.00	42.10	41.80	41.90	24,738	+0.35(+0.84%)
Jun 30, 2017	41.50	41.80	41.00	41.55	29,100	+0.15(+0.36%)
Jun 29, 2017	41.75	41.75	40.80	41.40	18,616	-0.25(-0.60%)
Jun 28, 2017	41.55	41.75	41.20	41.65	32,664	+0.25(+0.60%)
Jun 27, 2017	40.90	41.65	40.60	41.40	30,862	+0.45(+1.10%)
Jun 26, 2017	41.30	41.30	40.50	40.95	57,517	-0.05(-0.12%)
Jun 23, 2017	41.05	41.80	40.75	41.00	153,006	-0.05(-0.12%)
Jun 22, 2017	40.90	41.35	40.45	41.05	21,516	+0.15(+0.37%)
Jun 21, 2017	41.70	41.70	40.85	40.90	31,072	-0.60(-1.45%)
Jun 20, 2017	41.85	42.15	41.10	41.50	55,579	-0.45(-1.07%)
Jun 19, 2017	42.10	42.10	41.25	41.95	39,292	+0.20(+0.48%)
Jun 16, 2017	42.10	42.30	41.60	41.75	109,266	-0.80(-1.88%)
Jun 15, 2017	41.80	42.65	41.80	42.55	25,445	+0.15(+0.35%)
Jun 14, 2017	43.25	43.25	42.10	42.40	42,402	-0.75(-1.74%)
Jun 13, 2017	43.75	43.75	42.40	43.15	37,593	+0.35(+0.82%)
Jun 12, 2017	42.10	42.95	42.10	42.80	43,173	+0.80(+1.90%)
Jun 09, 2017	41.80	42.70	41.75	42.00	73,678	+0.15(+0.36%)
Jun 08, 2017	41.45	41.95	41.20	41.85	37,425	+0.40(+0.97%)
Jun 07, 2017	41.50	41.75	41.20	41.45	48,773	+0.00(+0.00%)
Jun 06, 2017	41.45	41.65	41.10	41.45	48,052	-0.35(-0.84%)
Jun 05, 2017	41.00	41.85	40.55	41.80	50,320	+1.00(+2.45%)
Jun 02, 2017	41.00	41.60	40.75	40.80	56,161	-0.25(-0.61%)
Jun 01, 2017	39.75	41.10	39.70	41.05	39,545	+1.55(+3.92%)
May 31, 2017	39.15	39.55	38.55	39.50	31,231	+0.45(+1.15%)
May 30, 2017	39.55	39.55	39.00	39.05	14,161	-0.55(-1.39%)
May 26, 2017	38.75	39.70	38.55	39.60	26,343	+0.75(+1.93%)
May 25, 2017	39.25	39.35	38.62	38.85	32,332	-0.30(-0.77%)
May 24, 2017	38.90	39.40	38.45	39.15	38,202	+0.30(+0.77%)
May 23, 2017	38.50	38.95	38.35	38.85	21,340	+0.40(+1.04%)
May 22, 2017	37.40	38.50	37.40	38.45	34,558	+0.95(+2.53%)
May 19, 2017	37.50	38.15	37.40	37.50	38,743	+0.00(+0.00%)
May 18, 2017	37.25	37.90	37.05	37.50	36,532	+0.35(+0.94%)
May 17, 2017	37.60	37.80	37.15	37.15	50,867	-1.00(-2.62%)
May 16, 2017	37.55	38.25	37.20	38.15	55,457	+0.75(+2.01%)
May 15, 2017	37.45	37.50	37.20	37.40	46,091	+0.05(+0.13%)
May 12, 2017	37.40	37.65	37.00	37.35	62,090	-0.10(-0.27%)
May 11, 2017	37.40	37.65	37.20	37.45	68,968	-0.05(-0.13%)
May 10, 2017	37.45	37.75	37.30	37.50	39,891	-0.10(-0.27%)
May 09, 2017	37.65	37.90	37.40	37.60	37,751	-0.15(-0.40%)
May 08, 2017	37.70	37.95	37.30	37.75	36,821	+0.00(+0.00%)
May 05, 2017	37.80	37.95	37.60	37.75	45,163	-0.05(-0.13%)
May 04, 2017	38.00	38.25	37.40	37.80	30,815	-0.10(-0.26%)
May 03, 2017	38.60	38.90	37.80	37.90	48,387	-1.00(-2.57%)
May 02, 2017	38.70	38.90	38.40	38.90	34,249	+0.15(+0.39%)

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.