Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.77	47.04	46.62	47.03	3,586,459	+0.26(+0.55%)
Jul 28, 2017	46.38	46.95	46.20	46.77	2,629,811	+0.79(+1.71%)
Jul 27, 2017	46.18	46.26	45.62	45.98	2,598,504	-0.05(-0.10%)
Jul 26, 2017	46.27	46.29	45.44	46.03	3,017,349	-0.14(-0.29%)
Jul 25, 2017	44.74	46.38	44.55	46.17	5,689,925	+1.64(+3.69%)
Jul 24, 2017	45.00	45.00	43.84	44.52	4,881,754	+0.17(+0.39%)
Jul 21, 2017	43.63	44.45	43.63	44.35	4,364,411	+0.71(+1.63%)
Jul 20, 2017	42.97	43.78	42.78	43.64	3,432,017	+0.88(+2.05%)
Jul 19, 2017	42.29	42.76	42.17	42.76	2,825,370	+0.47(+1.11%)
Jul 18, 2017	42.49	42.73	41.98	42.29	5,848,322	-0.20(-0.48%)
Jul 17, 2017	42.25	42.99	42.22	42.50	7,009,979	+0.14(+0.32%)
Jul 14, 2017	42.40	42.46	42.17	42.36	4,005,518	+0.00(+0.00%)
Jul 13, 2017	42.45	42.75	42.21	42.36	3,104,175	+0.08(+0.20%)
Jul 12, 2017	42.28	42.56	42.11	42.28	2,061,063	+0.14(+0.34%)
Jul 11, 2017	42.64	42.66	41.99	42.14	3,554,447	-0.61(-1.43%)
Jul 10, 2017	42.76	42.89	42.45	42.75	2,940,148	-0.13(-0.30%)
Jul 07, 2017	42.43	42.97	42.24	42.88	2,907,529	+0.43(+1.02%)
Jul 06, 2017	43.22	43.22	42.40	42.45	2,400,763	-0.91(-2.09%)
Jul 05, 2017	43.64	43.64	43.01	43.35	2,590,062	-0.27(-0.62%)
Jul 03, 2017	43.43	44.00	43.38	43.62	2,186,229	+0.07(+0.16%)
Jun 30, 2017	43.35	44.00	43.10	43.56	3,742,496	+0.51(+1.18%)
Jun 29, 2017	43.19	43.47	42.79	43.05	2,735,363	-0.08(-0.18%)
Jun 28, 2017	43.19	43.47	43.10	43.13	2,494,954	+0.14(+0.32%)
Jun 27, 2017	43.10	43.32	42.92	42.99	1,798,182	-0.20(-0.47%)
Jun 26, 2017	42.85	43.30	42.59	43.19	1,976,065	+0.52(+1.22%)
Jun 23, 2017	42.18	42.73	41.93	42.67	7,889,931	+0.46(+1.09%)
Jun 22, 2017	41.82	42.50	41.67	42.21	2,805,259	+0.45(+1.09%)
Jun 21, 2017	41.52	41.83	41.34	41.76	2,129,510	+0.25(+0.60%)
Jun 20, 2017	42.73	42.76	41.22	41.51	4,565,273	-1.47(-3.41%)
Jun 19, 2017	42.70	43.05	42.48	42.97	2,634,907	+0.38(+0.89%)
Jun 16, 2017	42.33	42.62	41.88	42.60	6,779,181	+0.17(+0.41%)
Jun 15, 2017	42.53	42.54	42.04	42.42	2,425,561	-0.32(-0.74%)
Jun 14, 2017	42.34	42.76	42.04	42.74	2,598,094	+0.38(+0.89%)
Jun 13, 2017	42.23	42.39	41.68	42.36	2,441,493	+0.11(+0.25%)
Jun 12, 2017	41.86	42.90	41.86	42.26	5,822,568	+0.42(+0.99%)
Jun 09, 2017	40.61	41.86	40.51	41.84	4,137,680	+1.31(+3.23%)
Jun 08, 2017		40.92	40.53	40.53	2,443,165	-0.04(-0.09%)
Jun 07, 2017	40.41	40.69	40.28	40.57	2,364,056	+0.26(+0.66%)
Jun 06, 2017	40.67	40.79	40.14	40.31	3,954,374	-0.44(-1.07%)
Jun 05, 2017	40.83	40.95	40.50	40.74	2,950,277	-0.03(-0.07%)
Jun 02, 2017	40.60	40.95	40.31	40.77	3,396,529	+0.52(+1.29%)
Jun 01, 2017	40.49	40.72	39.98	40.25	4,512,779	-0.11(-0.28%)
May 31, 2017	40.41	40.65	40.22	40.37	4,619,074	+0.02(+0.04%)
May 30, 2017	40.23	40.68	40.23	40.35	3,231,618	+0.05(+0.13%)
May 26, 2017	39.97	40.51	39.82	40.30	3,054,082	+0.39(+0.98%)
May 25, 2017	39.98	40.09	39.66	39.91	4,687,713	+0.26(+0.64%)
May 24, 2017	39.70	39.75	39.37	39.65	3,259,678	-0.10(-0.26%)
May 23, 2017	39.70	39.95	39.60	39.76	3,364,662	+0.10(+0.26%)
May 22, 2017	39.41	39.90	39.28	39.65	3,351,892	+0.34(+0.86%)
May 19, 2017	38.86	39.41	38.45	39.31	3,541,974	+0.48(+1.24%)
May 18, 2017	38.86	39.07	38.55	38.83	3,823,787	+0.11(+0.27%)
May 17, 2017	39.31	39.33	38.43	38.73	5,297,242	-0.58(-1.47%)
May 16, 2017	40.18	40.18	39.30	39.31	5,331,681	-1.05(-2.60%)
May 15, 2017	40.59	40.73	40.28	40.36	2,781,722	-0.16(-0.39%)
May 12, 2017	40.99	40.99	40.29	40.52	4,454,159	-0.66(-1.60%)
May 11, 2017	41.34	41.45	40.60	41.18	5,911,822	-0.52(-1.24%)
May 10, 2017	41.62	41.81	41.21	41.69	3,919,871	-0.01(-0.02%)
May 09, 2017	41.31	41.86	41.31	41.70	4,902,834	+0.47(+1.13%)
May 08, 2017	40.88	41.46	40.88	41.24	3,143,908	+0.37(+0.90%)
May 05, 2017	40.64	41.00	40.64	40.87	3,103,162	+0.34(+0.83%)
May 04, 2017	40.25	40.70	40.04	40.53	3,793,916	+0.41(+1.03%)
May 03, 2017	40.20	40.27	39.62	40.12	5,980,530	+0.00(+0.00%)
May 02, 2017	39.83	40.34	39.72	40.12	7,294,223	+0.41(+1.04%)

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.