Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.21	44.30	43.70	44.00	151,805	-0.07(-0.16%)
Jul 28, 2017	44.25	44.43	43.83	44.07	132,113	-0.23(-0.51%)
Jul 27, 2017	44.13	44.49	43.91	44.30	204,699	+0.30(+0.68%)
Jul 26, 2017	44.71	44.84	43.82	44.00	156,303	-0.71(-1.60%)
Jul 25, 2017	44.32	44.80	43.76	44.71	259,822	+0.49(+1.12%)
Jul 24, 2017	44.26	44.26	43.68	44.22	238,814	-0.30(-0.67%)
Jul 21, 2017	44.68	44.70	43.93	44.52	230,848	+0.12(+0.26%)
Jul 20, 2017	44.35	45.07	43.95	44.40	246,548	+0.04(+0.09%)
Jul 19, 2017	44.26	44.89	44.13	44.36	276,246	+0.42(+0.95%)
Jul 18, 2017	44.44	44.60	43.90	43.95	285,720	-0.76(-1.70%)
Jul 17, 2017	44.56	44.95	44.32	44.71	228,911	+0.16(+0.35%)
Jul 14, 2017	44.76	45.07	44.53	44.55	186,925	-0.22(-0.49%)
Jul 13, 2017	44.71	45.09	44.24	44.77	411,459	+0.15(+0.33%)
Jul 12, 2017	44.27	45.14	44.05	44.62	279,739	+0.64(+1.44%)
Jul 11, 2017	43.99	44.40	43.29	43.98	329,929	-0.14(-0.32%)
Jul 10, 2017	44.35	44.77	43.93	44.13	258,543	-0.44(-0.99%)
Jul 07, 2017	44.42	44.77	44.09	44.56	208,239	+0.37(+0.83%)
Jul 06, 2017	44.18	44.76	43.89	44.20	324,297	-0.38(-0.84%)
Jul 05, 2017	44.71	45.07	44.22	44.57	238,436	-0.13(-0.28%)
Jul 03, 2017	44.24	45.15	44.24	44.70	244,612	+0.94(+2.15%)
Jun 30, 2017	43.47	44.32	43.40	43.76	271,301	+0.42(+0.96%)
Jun 29, 2017	43.45	43.63	42.46	43.34	339,560	+0.27(+0.64%)
Jun 28, 2017	42.56	43.27	41.68	43.07	374,802	+0.75(+1.76%)
Jun 27, 2017	43.55	43.62	42.19	42.32	361,819	-1.22(-2.81%)
Jun 26, 2017	43.81	43.92	42.69	43.55	205,793	-0.08(-0.18%)
Jun 23, 2017	43.60	44.12	43.40	43.62	692,256	+0.03(+0.07%)
Jun 22, 2017	43.55	43.83	43.25	43.59	149,935	+0.09(+0.20%)
Jun 21, 2017	44.19	44.76	43.42	43.51	231,110	-0.58(-1.32%)
Jun 20, 2017	43.29	44.26	43.04	44.09	274,016	+0.39(+0.90%)
Jun 19, 2017	43.95	44.46	43.41	43.69	208,099	-0.16(-0.38%)
Jun 16, 2017	43.01	43.89	42.53	43.86	503,381	+0.54(+1.25%)
Jun 15, 2017	42.90	43.60	42.51	43.32	271,910	-0.31(-0.70%)
Jun 14, 2017	42.86	44.36	42.74	43.62	422,448	+1.26(+2.98%)
Jun 13, 2017	42.47	42.97	41.61	42.36	320,378	+0.01(+0.02%)
Jun 12, 2017	42.55	43.10	41.83	42.35	494,377	-0.25(-0.58%)
Jun 09, 2017	43.15	43.48	42.48	42.60	525,814	-0.24(-0.56%)
Jun 08, 2017	42.51	44.42	41.07	42.84	792,371	-3.67(-7.90%)
Jun 07, 2017	46.19	47.89	46.01	46.52	469,241	+0.49(+1.07%)
Jun 06, 2017	46.26	47.26	45.95	46.03	405,390	-0.71(-1.52%)
Jun 05, 2017	47.69	49.08	46.74	46.74	288,006	-0.93(-1.96%)
Jun 02, 2017	47.61	48.17	47.10	47.67	268,686	+0.10(+0.21%)
Jun 01, 2017	46.47	47.59	46.10	47.57	240,735	+1.28(+2.78%)
May 31, 2017	46.62	46.62	45.79	46.29	253,813	-0.21(-0.45%)
May 30, 2017	45.63	46.60	45.04	46.50	276,963	+0.79(+1.72%)
May 26, 2017	45.24	45.79	45.06	45.71	152,588	+0.41(+0.91%)
May 25, 2017	45.06	45.68	44.79	45.30	309,223	+0.66(+1.48%)
May 24, 2017	44.41	44.92	44.04	44.64	153,922	+0.26(+0.60%)
May 23, 2017	44.47	44.59	43.48	44.37	118,835	+0.13(+0.30%)
May 22, 2017	43.94	44.32	43.79	44.24	178,619	+0.43(+0.98%)
May 19, 2017	43.44	44.23	43.44	43.81	226,181	+0.44(+1.01%)
May 18, 2017	42.95	43.41	42.45	43.37	221,829	+0.33(+0.76%)
May 17, 2017	44.35	43.57	42.84	43.05	238,064	-1.30(-2.93%)
May 16, 2017	44.73	45.20	44.11	44.35	200,477	-0.17(-0.38%)
May 15, 2017	44.38	44.77	44.06	44.52	263,968	+0.37(+0.83%)
May 12, 2017	44.22	44.47	43.79	44.15	114,837	-0.22(-0.49%)
May 11, 2017	44.61	44.87	44.01	44.37	250,502	-0.52(-1.16%)
May 10, 2017	44.45	44.99	44.40	44.89	143,286	+0.38(+0.86%)
May 09, 2017	44.87	44.88	44.19	44.51	163,380	-0.37(-0.83%)
May 08, 2017	45.45	45.67	44.42	44.88	335,571	-0.66(-1.45%)
May 05, 2017	45.38	45.76	45.12	45.55	142,902	+0.16(+0.36%)
May 04, 2017	45.43	45.61	44.93	45.38	131,241	+0.16(+0.36%)
May 03, 2017	45.34	45.74	44.94	45.22	144,208	-0.37(-0.82%)
May 02, 2017	45.73	46.10	45.52	45.59	125,684	-0.24(-0.53%)

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.