Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.83	41.87	40.52	40.80	12,075,837	-0.87(-2.08%)
Jul 28, 2017	42.26	42.36	41.35	41.67	10,408,958	-0.73(-1.72%)
Jul 27, 2017	43.74	43.82	41.71	42.39	18,491,092	-1.30(-2.97%)
Jul 26, 2017	42.92	43.71	42.83	43.69	9,947,986	+0.97(+2.26%)
Jul 25, 2017	42.94	42.97	42.22	42.72	7,895,167	-0.35(-0.81%)
Jul 24, 2017	42.98	43.30	42.87	43.07	9,226,439	-0.03(-0.06%)
Jul 21, 2017	43.07	43.24	42.57	43.10	8,188,185	-0.41(-0.93%)
Jul 20, 2017		43.59	42.71	43.51	9,536,581	+0.06(+0.15%)
Jul 19, 2017	43.18	43.47	43.04	43.44	10,353,878	+0.52(+1.20%)
Jul 18, 2017	42.37	42.94	42.06	42.93	7,161,340	+0.43(+1.02%)
Jul 17, 2017	42.54	42.77	42.06	42.49	8,340,669	+0.03(+0.06%)
Jul 14, 2017	41.78	42.48	41.76	42.47	8,781,419	+0.76(+1.81%)
Jul 13, 2017	41.69	42.04	41.43	41.71	9,809,372	+0.02(+0.04%)
Jul 12, 2017	42.06	42.33	41.29	41.69	11,289,723	-0.11(-0.26%)
Jul 11, 2017	40.71	41.90	40.55	41.80	14,690,459	+1.10(+2.69%)
Jul 10, 2017	40.15	40.97	40.06	40.71	11,248,314	+0.62(+1.54%)
Jul 07, 2017	39.00	40.33	39.00	40.09	11,673,512	+1.32(+3.40%)
Jul 06, 2017	38.41	39.22	38.27	38.77	12,960,690	-0.01(-0.02%)
Jul 05, 2017	38.01	38.88	37.98	38.78	11,883,755	+1.02(+2.71%)
Jul 03, 2017	38.06	38.64	37.73	37.76	7,080,416	-0.28(-0.73%)
Jun 30, 2017	38.50	38.67	37.83	38.04	10,908,271	-0.12(-0.31%)
Jun 29, 2017	38.99	39.10	37.56	38.16	13,423,908	-1.15(-2.93%)
Jun 28, 2017	38.58	39.39	38.14	39.31	15,539,292	+0.74(+1.91%)
Jun 27, 2017	39.59	39.69	38.52	38.57	13,830,644	-1.25(-3.14%)
Jun 26, 2017	40.95	41.11	39.51	39.82	11,850,174	-0.77(-1.91%)
Jun 23, 2017		40.79		40.60	15,147,702	+0.69(+1.73%)
Jun 22, 2017	40.23	40.44	39.67	39.91	8,288,701	-0.26(-0.64%)
Jun 21, 2017	39.97	40.35	39.68	40.16	10,548,559	+0.24(+0.60%)
Jun 20, 2017	40.75	41.06	39.87	39.92	9,864,948	-0.86(-2.10%)
Jun 19, 2017	40.24	40.87	40.17	40.78	10,479,672	+1.09(+2.74%)
Jun 16, 2017	39.77	40.42	39.64	39.69	11,702,145	-0.05(-0.12%)
Jun 15, 2017	39.77	40.21	39.44	39.74	12,513,426	-0.76(-1.86%)
Jun 14, 2017	41.51	41.70	39.93	40.50	11,615,289	-0.80(-1.94%)
Jun 13, 2017	41.35	41.90	40.77	41.30	13,391,547	+0.47(+1.15%)
Jun 12, 2017	40.64	40.97	38.96	40.83	22,397,718	-0.37(-0.89%)
Jun 09, 2017	43.85	44.07	39.97	41.20	22,239,002	-2.48(-5.67%)
Jun 08, 2017	43.64	43.71	43.21	43.67	8,618,790	+0.16(+0.36%)
Jun 07, 2017	43.00	43.59	42.93	43.52	8,715,882	+0.64(+1.48%)
Jun 06, 2017	42.88	43.47	42.80	42.88	8,477,459	-0.14(-0.32%)
Jun 05, 2017	42.94	43.50	42.83	43.02	7,392,329	-0.07(-0.17%)
Jun 02, 2017	42.56	43.15	42.26	43.09	10,343,351	+0.74(+1.74%)
Jun 01, 2017	42.33	42.60	42.17	42.36	7,794,233	+0.11(+0.26%)
May 31, 2017	42.04	42.39	41.74	42.25	14,206,980	+0.29(+0.70%)
May 30, 2017	41.87	42.12	41.65	41.95	7,160,803	+0.06(+0.13%)
May 26, 2017	41.32	41.90	41.20	41.90	7,204,104	+0.44(+1.07%)
May 25, 2017	41.21	41.74	41.02	41.45	9,407,929	+0.36(+0.87%)
May 24, 2017	41.44	41.55	40.95	41.09	8,221,706	-0.26(-0.62%)
May 23, 2017	41.26	41.38	40.80	41.35	9,276,876	+0.26(+0.63%)
May 22, 2017	40.60	41.34	40.07	41.09	13,719,773	+0.60(+1.47%)
May 19, 2017	41.39	42.02	40.34	40.50	25,403,386	+0.16(+0.39%)
May 18, 2017	39.60	40.52	39.35	40.34	23,763,716	+1.06(+2.69%)
May 17, 2017	40.96	41.07	39.26	39.28	21,835,052	-2.12(-5.13%)
May 16, 2017	41.16	41.42	40.71	41.41	14,592,759	+0.69(+1.69%)
May 15, 2017	40.31	40.81	40.16	40.72	13,161,444	+0.81(+2.03%)
May 12, 2017	39.99	40.09	39.56	39.91	10,193,621	-0.04(-0.09%)
May 11, 2017	39.52	39.95	39.26	39.95	12,125,435	+0.56(+1.42%)
May 10, 2017	39.07	39.59	39.02	39.39	12,577,210	+0.76(+1.97%)
May 09, 2017	38.42	38.82	38.33	38.62	8,786,029	+0.46(+1.20%)
May 08, 2017	38.49	38.55	38.07	38.16	6,944,332	-0.27(-0.69%)
May 05, 2017	38.45	38.49	37.94	38.43	5,168,242	+0.19(+0.50%)
May 04, 2017	38.26	38.41	38.04	38.24	5,460,710	+0.06(+0.17%)
May 03, 2017	38.32	38.32	37.85	38.17	6,175,753	-0.15(-0.38%)
May 02, 2017	38.33	38.36	37.79	38.32	7,565,745	+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.