Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.62	44.82	43.47	43.93	5,192,550	-0.64(-1.44%)
Jul 28, 2017	44.82	45.31	44.39	44.57	2,806,557	-0.44(-0.98%)
Jul 27, 2017	46.36	46.47	44.35	45.01	4,561,422	-1.24(-2.67%)
Jul 26, 2017	46.67	46.67	46.07	46.24	2,511,000	-0.24(-0.52%)
Jul 25, 2017	46.62	46.65	46.24	46.49	1,562,403	+0.00(+0.01%)
Jul 24, 2017	46.32	46.66	46.18	46.48	1,761,804	+0.24(+0.53%)
Jul 21, 2017	46.42	46.48	45.93	46.24	2,015,076	-0.26(-0.57%)
Jul 20, 2017	45.95	46.91	45.94	46.50	3,417,930	-0.42(-0.90%)
Jul 19, 2017	46.67	47.46	46.55	46.92	2,298,171	+0.45(+0.96%)
Jul 18, 2017	46.00	46.77	45.77	46.48	2,040,033	+0.26(+0.56%)
Jul 17, 2017	46.17	46.43	45.90	46.22	3,040,254	-0.10(-0.22%)
Jul 14, 2017	46.33	46.67	46.19	46.32	3,276,657	-0.68(-1.45%)
Jul 13, 2017	46.74	47.97	46.67	47.00	6,287,508	+0.54(+1.16%)
Jul 12, 2017	46.60	47.12	46.41	46.46	3,773,100	+0.18(+0.38%)
Jul 11, 2017	45.89	46.53	45.67	46.29	2,763,915	+0.43(+0.94%)
Jul 10, 2017	45.49	46.20	45.20	45.86	4,119,522	+0.47(+1.04%)
Jul 07, 2017	45.05	46.12	44.91	45.38	4,794,420	+1.17(+2.65%)
Jul 06, 2017	44.36	44.65	43.92	44.21	2,880,591	-0.40(-0.89%)
Jul 05, 2017	44.31	44.88	44.04	44.61	3,457,485	+0.30(+0.68%)
Jul 03, 2017	44.95	45.24	44.13	44.31	1,779,240	-0.29(-0.66%)
Jun 30, 2017	45.13	45.41	44.60	44.60	3,186,906	-0.30(-0.66%)
Jun 29, 2017	45.53	45.67	44.41	44.90	3,962,370	-0.50(-1.09%)
Jun 28, 2017	45.11	45.58	44.75	45.40	5,014,245	+0.40(+0.90%)
Jun 27, 2017	45.61	46.21	44.95	44.99	4,813,104	-0.71(-1.55%)
Jun 26, 2017	46.15	46.24	45.23	45.70	2,711,661	-0.43(-0.94%)
Jun 23, 2017	45.42	46.31	45.27	46.14	4,933,599	+0.78(+1.73%)
Jun 22, 2017	44.33	45.52	44.24	45.35	5,239,707	+1.04(+2.35%)
Jun 21, 2017	44.08	44.55	43.82	44.31	3,148,296	+0.20(+0.46%)
Jun 20, 2017	44.57	44.70	44.08	44.11	2,952,369	-0.60(-1.35%)
Jun 19, 2017	44.03	44.84	43.84	44.71	4,237,278	+0.85(+1.94%)
Jun 16, 2017	44.03	44.26	43.56	43.86	3,820,713	-0.15(-0.34%)
Jun 15, 2017	43.81	44.23	42.95	44.01	6,987,639	-0.61(-1.37%)
Jun 14, 2017	44.97	45.15	44.10	44.63	3,315,666	-0.29(-0.65%)
Jun 13, 2017	44.67	45.22	44.23	44.92	3,635,169	+0.58(+1.32%)
Jun 12, 2017	44.10	44.52	42.83	44.33	7,008,861	-0.35(-0.78%)
Jun 09, 2017	46.29	46.60	44.43	44.68	7,297,638	-1.73(-3.72%)
Jun 08, 2017	46.67	46.67	45.81	46.41	5,269,497	-0.27(-0.58%)
Jun 07, 2017		47.10	46.22	46.68	5,086,836	+0.30(+0.64%)
Jun 06, 2017	46.49	47.10	46.19	46.38	4,832,046	-0.46(-0.98%)
Jun 05, 2017	45.83	47.00	45.64	46.84	10,390,560	+0.80(+1.74%)
Jun 02, 2017	45.76	46.57	45.44	46.04	13,167,003	-0.29(-0.63%)
Jun 01, 2017	44.38	46.66	44.33	46.33	45,377,784	+6.80(+17.20%)
May 31, 2017	39.20	39.83	38.59	39.53	14,671,806	+0.53(+1.36%)
May 30, 2017	39.41	39.86	38.34	39.00	8,719,575	-0.36(-0.91%)
May 26, 2017	39.08	39.53	38.75	39.36	3,088,482	+0.15(+0.37%)
May 25, 2017	39.48	39.79	39.12	39.21	3,712,965	-0.11(-0.28%)
May 24, 2017	39.50	39.50	38.91	39.32	6,071,967	-0.05(-0.13%)
May 23, 2017	39.13	39.66	38.84	39.37	4,045,737	+0.34(+0.86%)
May 22, 2017	39.14	39.26	38.63	39.04	4,165,053	+0.20(+0.52%)
May 19, 2017	39.33	39.35	38.22	38.83	6,439,098	+0.93(+2.45%)
May 18, 2017	37.86	38.18	37.43	37.90	4,705,590	-0.25(-0.66%)
May 17, 2017	39.11	39.48	38.11	38.16	4,513,218	-1.40(-3.54%)
May 16, 2017	40.00	40.22	39.40	39.56	3,983,076	-0.31(-0.79%)
May 15, 2017	40.44	40.69	39.73	39.87	9,760,347	+1.05(+2.70%)
May 12, 2017	38.31	38.83	38.05	38.82	2,931,351	+0.44(+1.14%)
May 11, 2017	38.57	38.57	38.06	38.38	3,459,228	-0.23(-0.59%)
May 10, 2017	38.87	38.92	38.25	38.61	7,699,197	-0.82(-2.09%)
May 09, 2017	38.83	39.54	38.74	39.43	4,451,799	+0.49(+1.26%)
May 08, 2017	38.74	39.07	38.54	38.94	3,123,330	+0.17(+0.45%)
May 05, 2017	38.49	39.07	38.29	38.77	4,677,756	+0.22(+0.58%)
May 04, 2017	37.78	39.22	37.78	38.55	7,115,373	+0.83(+2.21%)
May 03, 2017	37.25	37.98	37.07	37.71	5,730,156	+1.08(+2.94%)
May 02, 2017	36.14	36.69	36.13	36.64	5,924,220	+0.50(+1.37%)

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.