Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.65	44.67	44.38	44.52	1,280,006	+0.15(+0.33%)
Jul 28, 2017	44.25	44.45	43.96	44.37	1,333,287	-0.22(-0.49%)
Jul 27, 2017	44.80	44.88	44.38	44.59	912,659	+0.00(+0.00%)
Jul 26, 2017	44.45	44.63	44.34	44.59	1,698,490	+0.34(+0.76%)
Jul 25, 2017	44.51	44.53	44.15	44.25	1,426,792	+0.12(+0.27%)
Jul 24, 2017	44.20	44.24	43.93	44.13	1,401,916	-0.46(-1.03%)
Jul 21, 2017	44.51	44.59	44.18	44.59	1,998,707	+0.18(+0.40%)
Jul 20, 2017	44.21	44.57	44.13	44.41	1,884,857	+0.74(+1.70%)
Jul 19, 2017	43.93	44.01	43.64	43.67	1,944,413	+0.05(+0.13%)
Jul 18, 2017	43.57	43.72	43.54	43.62	1,296,020	+0.00(+0.00%)
Jul 17, 2017	43.67	43.72	43.52	43.62	1,161,436	-0.06(-0.14%)
Jul 14, 2017	43.48	43.71	43.41	43.68	996,219	+0.49(+1.14%)
Jul 13, 2017	43.22	43.25	43.05	43.19	1,750,339	+0.38(+0.89%)
Jul 12, 2017	42.89	42.96	42.79	42.81	2,056,966	+0.37(+0.87%)
Jul 11, 2017	42.30	42.55	42.26	42.44	2,128,584	+0.24(+0.57%)
Jul 10, 2017	42.35	42.46	42.13	42.20	1,820,494	+0.23(+0.56%)
Jul 07, 2017	41.98	42.09	41.84	41.96	1,349,348	+0.20(+0.47%)
Jul 06, 2017	41.76	41.92	41.62	41.77	1,590,853	-0.21(-0.50%)
Jul 05, 2017	41.91	42.15	41.85	41.98	1,873,222	-0.07(-0.17%)
Jul 03, 2017	42.06	42.17	42.02	42.05	964,189	-0.23(-0.54%)
Jun 30, 2017	42.34	42.37	42.08	42.27	2,239,555	+0.42(+1.01%)
Jun 29, 2017	42.69	42.70	41.74	41.85	2,856,038	-1.21(-2.81%)
Jun 28, 2017	43.02	43.21	42.92	43.06	2,364,815	+0.29(+0.68%)
Jun 27, 2017	42.88	42.96	42.73	42.77	1,890,928	-0.05(-0.13%)
Jun 26, 2017	43.29	43.29	42.81	42.83	2,331,548	+0.38(+0.88%)
Jun 23, 2017	42.56	42.67	42.37	42.45	2,276,366	+0.02(+0.06%)
Jun 22, 2017	42.55	42.61	42.39	42.43	1,240,667	-0.15(-0.35%)
Jun 21, 2017	42.56	42.65	42.51	42.58	1,281,549	+0.12(+0.28%)
Jun 20, 2017	42.93	43.00	42.41	42.46	1,305,951	-0.40(-0.93%)
Jun 19, 2017	42.86	42.96	42.75	42.86	2,150,640	+0.14(+0.33%)
Jun 16, 2017	42.81	42.81	42.46	42.72	3,465,559	+0.41(+0.96%)
Jun 15, 2017	42.00	42.42	41.92	42.31	3,024,860	+0.10(+0.24%)
Jun 14, 2017	42.56	42.62	42.13	42.21	2,584,938	-0.15(-0.35%)
Jun 13, 2017	42.38	42.52	42.25	42.36	2,641,924	-0.11(-0.26%)
Jun 12, 2017	42.66	42.69	42.31	42.47	2,331,328	-0.41(-0.97%)
Jun 09, 2017	43.00	43.07	42.61	42.88	2,640,428	-0.33(-0.76%)
Jun 08, 2017	43.40	43.46	43.02	43.21	2,198,465	-0.72(-1.64%)
Jun 07, 2017	44.07	44.12	43.85	43.93	1,961,359	-0.03(-0.07%)
Jun 06, 2017	43.88	44.05	43.85	43.96	1,233,778	-0.12(-0.28%)
Jun 05, 2017	43.86	44.09	43.83	44.09	1,024,350	+0.02(+0.05%)
Jun 02, 2017	43.90	44.08	43.80	44.06	1,650,128	+0.26(+0.59%)
Jun 01, 2017	43.82	43.82	43.40	43.81	1,987,684	+0.36(+0.83%)
May 31, 2017	43.71	43.80	43.38	43.45	2,404,247	+0.25(+0.58%)
May 30, 2017	42.92	43.29	42.92	43.20	1,593,936	+0.13(+0.31%)
May 26, 2017	42.89	43.10	42.89	43.06	960,452	-0.20(-0.45%)
May 25, 2017	43.17	43.31	43.07	43.26	1,691,169	+0.60(+1.41%)
May 24, 2017	42.73	42.75	42.41	42.66	2,158,551	+0.32(+0.76%)
May 23, 2017	42.67	42.70	42.27	42.34	2,237,207	-0.22(-0.51%)
May 22, 2017	42.48	42.70	42.41	42.56	1,319,234	+0.48(+1.13%)
May 19, 2017	42.00	42.22	41.95	42.08	1,190,586	+0.50(+1.20%)
May 18, 2017	41.60	41.66	41.41	41.58	1,212,435	-0.25(-0.60%)
May 17, 2017	42.06	42.20	41.82	41.83	1,983,050	+0.04(+0.09%)
May 16, 2017	41.94	41.97	41.75	41.79	1,336,864	+0.25(+0.60%)
May 15, 2017	41.41	41.55	41.34	41.54	1,128,507	+0.32(+0.78%)
May 12, 2017	41.06	41.25	41.06	41.22	1,142,106	-0.03(-0.08%)
May 11, 2017	41.20	41.28	41.02	41.25	1,493,418	+0.10(+0.25%)
May 10, 2017	41.04	41.18	41.01	41.15	2,069,562	+0.39(+0.96%)
May 09, 2017	41.09	41.09	40.69	40.76	3,107,584	-0.05(-0.13%)
May 08, 2017	40.84	40.96	40.74	40.81	3,118,936	+0.42(+1.04%)
May 05, 2017	40.40	40.44	40.29	40.39	1,088,384	-0.05(-0.14%)
May 04, 2017	40.26	40.49	40.23	40.45	1,695,742	+0.28(+0.70%)
May 03, 2017	40.06	40.29	39.98	40.16	1,266,475	+0.00(+0.01%)
May 02, 2017	40.27	40.33	40.11	40.16	2,052,179	+0.46(+1.15%)

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.