Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.82	41.86	40.52	40.79	12,078,189	-0.87(-2.08%)
Jul 28, 2017	42.26	42.35	41.34	41.66	10,410,986	-0.73(-1.72%)
Jul 27, 2017	43.73	43.81	41.70	42.38	18,494,694	-1.30(-2.97%)
Jul 26, 2017	42.91	43.70	42.83	43.68	9,949,924	+0.97(+2.26%)
Jul 25, 2017	42.93	42.96	42.21	42.72	7,896,705	-0.35(-0.81%)
Jul 24, 2017	42.97	43.29	42.86	43.07	9,228,236	-0.03(-0.06%)
Jul 21, 2017	43.07	43.23	42.56	43.09	8,189,780	-0.41(-0.93%)
Jul 20, 2017		43.58	42.70	43.50	9,538,439	+0.06(+0.15%)
Jul 19, 2017	43.18	43.46	43.03	43.43	10,355,895	+0.52(+1.20%)
Jul 18, 2017	42.37	42.93	42.05	42.92	7,162,735	+0.43(+1.02%)
Jul 17, 2017	42.53	42.76	42.05	42.49	8,342,294	+0.03(+0.07%)
Jul 14, 2017	41.78	42.47	41.75	42.46	8,783,130	+0.75(+1.81%)
Jul 13, 2017	41.68	42.03	41.42	41.70	9,811,283	+0.02(+0.04%)
Jul 12, 2017	42.05	42.32	41.28	41.68	11,291,923	-0.11(-0.26%)
Jul 11, 2017	40.70	41.89	40.54	41.80	14,693,321	+1.10(+2.69%)
Jul 10, 2017	40.14	40.97	40.06	40.70	11,250,505	+0.62(+1.54%)
Jul 07, 2017	39.00	40.32	39.00	40.08	11,675,786	+1.32(+3.40%)
Jul 06, 2017	38.41	39.21	38.26	38.77	12,963,215	-0.01(-0.02%)
Jul 05, 2017	38.00	38.88	37.97	38.78	11,886,070	+1.02(+2.71%)
Jul 03, 2017	38.05	38.63	37.73	37.75	7,081,795	-0.28(-0.73%)
Jun 30, 2017	38.49	38.67	37.83	38.03	10,910,396	-0.12(-0.31%)
Jun 29, 2017	38.99	39.09	37.55	38.15	13,426,523	-1.15(-2.93%)
Jun 28, 2017	38.57	39.38	38.13	39.30	15,542,319	+0.74(+1.91%)
Jun 27, 2017	39.59	39.68	38.51	38.56	13,833,338	-1.25(-3.14%)
Jun 26, 2017	40.94	41.10	39.50	39.82	11,852,483	-0.77(-1.91%)
Jun 23, 2017		40.78		40.59	15,150,653	+0.69(+1.73%)
Jun 22, 2017	40.22	40.43	39.66	39.90	8,290,316	-0.26(-0.64%)
Jun 21, 2017	39.96	40.34	39.67	40.16	10,550,614	+0.24(+0.60%)
Jun 20, 2017	40.75	41.05	39.86	39.92	9,866,870	-0.86(-2.10%)
Jun 19, 2017	40.23	40.87	40.17	40.77	10,481,714	+1.09(+2.74%)
Jun 16, 2017	39.76	40.41	39.64	39.69	11,704,425	-0.05(-0.12%)
Jun 15, 2017	39.76	40.20	39.43	39.73	12,515,863	-0.75(-1.86%)
Jun 14, 2017	41.50	41.69	39.93	40.49	11,617,552	-0.80(-1.94%)
Jun 13, 2017	41.34	41.89	40.76	41.29	13,394,156	+0.47(+1.15%)
Jun 12, 2017	40.64	40.97	38.96	40.82	22,402,080	-0.37(-0.89%)
Jun 09, 2017	43.84	44.06	39.96	41.19	22,243,334	-2.48(-5.67%)
Jun 08, 2017	43.64	43.70	43.20	43.66	8,620,469	+0.16(+0.36%)
Jun 07, 2017	42.99	43.58	42.92	43.51	8,717,580	+0.64(+1.48%)
Jun 06, 2017	42.87	43.46	42.79	42.87	8,479,111	-0.14(-0.32%)
Jun 05, 2017	42.93	43.49	42.82	43.01	7,393,769	-0.07(-0.17%)
Jun 02, 2017	42.55	43.14	42.26	43.08	10,345,366	+0.74(+1.74%)
Jun 01, 2017	42.32	42.59	42.16	42.35	7,795,751	+0.11(+0.26%)
May 31, 2017	42.03	42.38	41.73	42.24	14,209,748	+0.29(+0.70%)
May 30, 2017	41.86	42.11	41.64	41.94	7,162,198	+0.06(+0.13%)
May 26, 2017	41.31	41.89	41.20	41.89	7,205,507	+0.44(+1.07%)
May 25, 2017	41.21	41.73	41.01	41.45	9,409,762	+0.36(+0.87%)
May 24, 2017	41.43	41.55	40.94	41.09	8,223,308	-0.26(-0.62%)
May 23, 2017	41.25	41.37	40.79	41.34	9,278,683	+0.26(+0.63%)
May 22, 2017	40.59	41.33	40.07	41.09	13,722,443	+0.60(+1.47%)
May 19, 2017	41.38	42.01	40.33	40.49	25,408,330	+0.16(+0.39%)
May 18, 2017	39.59	40.51	39.35	40.33	23,768,340	+1.06(+2.69%)
May 17, 2017	40.95	41.06	39.25	39.28	21,839,302	-2.12(-5.13%)
May 16, 2017	41.15	41.41	40.71	41.40	14,595,599	+0.69(+1.69%)
May 15, 2017	40.31	40.81	40.15	40.71	13,164,005	+0.81(+2.03%)
May 12, 2017	39.98	40.09	39.55	39.90	10,195,604	-0.04(-0.09%)
May 11, 2017	39.52	39.94	39.25	39.94	12,127,795	+0.56(+1.42%)
May 10, 2017	39.07	39.58	39.01	39.38	12,579,657	+0.76(+1.97%)
May 09, 2017	38.41	38.81	38.32	38.62	8,787,739	+0.46(+1.20%)
May 08, 2017	38.49	38.54	38.06	38.16	6,945,684	-0.27(-0.69%)
May 05, 2017	38.44	38.48	37.94	38.42	5,169,248	+0.19(+0.50%)
May 04, 2017	38.26	38.40	38.04	38.23	5,461,773	+0.06(+0.17%)
May 03, 2017	38.31	38.31	37.84	38.17	6,176,955	-0.15(-0.38%)
May 02, 2017	38.32	38.35	37.78	38.31	7,567,218	+0.01(+0.02%)

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.