Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.13	44.79	44.01	44.55	860,711	+0.52(+1.19%)
Jul 28, 2017	44.16	44.63	43.87	44.02	885,711	-0.27(-0.61%)
Jul 27, 2017	44.41	44.53	43.71	44.29	1,271,364	+0.04(+0.09%)
Jul 26, 2017	44.35	45.02	43.77	44.25	1,286,430	+0.28(+0.64%)
Jul 25, 2017	44.31	44.42	42.60	43.97	2,023,111	-0.34(-0.77%)
Jul 24, 2017	44.09	44.50	43.92	44.31	1,733,830	+0.20(+0.46%)
Jul 21, 2017	43.71	44.15	43.71	44.11	455,051	+0.35(+0.80%)
Jul 20, 2017	44.21	44.21	43.69	43.76	483,916	-0.28(-0.64%)
Jul 19, 2017	43.85	44.26	43.59	44.04	1,222,341	+0.30(+0.69%)
Jul 18, 2017	43.11	43.93	42.84	43.74	1,521,246	+0.64(+1.49%)
Jul 17, 2017	43.08	43.25	42.89	43.10	447,480	+0.03(+0.07%)
Jul 14, 2017	42.77	43.26	42.48	43.07	430,990	+0.34(+0.80%)
Jul 13, 2017	42.95	43.02	42.49	42.73	815,691	-0.17(-0.41%)
Jul 12, 2017	43.04	43.31	42.78	42.90	1,070,271	+0.13(+0.30%)
Jul 11, 2017	42.58	42.78	42.32	42.78	497,813	+0.29(+0.69%)
Jul 10, 2017	43.05	43.05	42.31	42.49	598,115	-0.50(-1.15%)
Jul 07, 2017	42.45	43.16	42.45	42.98	373,357	+0.68(+1.61%)
Jul 06, 2017	42.52	42.78	42.09	42.30	558,530	-0.59(-1.38%)
Jul 05, 2017	41.94	42.95	41.82	42.89	1,080,213	+0.85(+2.01%)
Jul 03, 2017	42.18	42.33	41.53	42.05	916,810	-0.05(-0.12%)
Jun 30, 2017	42.87	43.11	42.09	42.10	843,568	-0.38(-0.89%)
Jun 29, 2017	43.20	43.21	41.91	42.48	1,213,599	-0.65(-1.51%)
Jun 28, 2017	42.64	43.24	42.36	43.13	576,684	+0.83(+1.95%)
Jun 27, 2017	42.93	43.00	42.29	42.30	701,686	-0.76(-1.76%)
Jun 26, 2017	43.32	43.62	42.79	43.06	1,892,539	-0.14(-0.31%)
Jun 23, 2017	42.48	43.24	42.29	43.20	5,488,987	+0.73(+1.72%)
Jun 22, 2017	42.61	42.79	42.36	42.47	747,733	-0.08(-0.18%)
Jun 21, 2017	42.76	42.84	42.21	42.54	992,907	-0.25(-0.59%)
Jun 20, 2017	43.17	43.17	42.56	42.80	936,644	-0.26(-0.61%)
Jun 19, 2017	42.92	43.12	42.80	43.06	754,002	+0.49(+1.14%)
Jun 16, 2017	42.81	43.06	42.43	42.57	1,653,396	-0.04(-0.09%)
Jun 15, 2017	42.02	42.63	41.96	42.61	806,288	+0.23(+0.55%)
Jun 14, 2017	42.27	42.68	42.00	42.38	914,578	+0.27(+0.65%)
Jun 13, 2017	41.35	42.35	41.35	42.11	1,050,560	+0.97(+2.36%)
Jun 12, 2017	40.67	41.13	40.26	41.13	1,291,033	+0.55(+1.37%)
Jun 09, 2017	41.11	41.56	40.25	40.58	1,097,910	-0.50(-1.21%)
Jun 08, 2017	41.64	41.75	40.77	41.08	1,165,312	-0.54(-1.31%)
Jun 07, 2017	41.65	41.82	41.49	41.62	707,580	+0.02(+0.05%)
Jun 06, 2017	41.88	42.00	41.54	41.60	682,894	-0.37(-0.88%)
Jun 05, 2017	42.27	42.44	41.95	41.97	784,641	-0.34(-0.80%)
Jun 02, 2017	42.86	42.89	42.29	42.31	1,236,752	-0.43(-1.00%)
Jun 01, 2017	42.62	42.74	42.12	42.74	1,321,564	+0.25(+0.59%)
May 31, 2017	42.05	42.52	41.76	42.49	947,050	+0.61(+1.46%)
May 30, 2017	41.88	42.09	41.68	41.87	748,651	-0.02(-0.05%)
May 26, 2017	41.50	42.09	41.50	41.89	985,639	+0.29(+0.70%)
May 25, 2017	41.14	41.90	41.13	41.60	1,335,290	+0.58(+1.42%)
May 24, 2017	40.67	41.09	40.37	41.02	1,242,144	+0.38(+0.93%)
May 23, 2017	41.18	41.25	40.53	40.64	694,792	-0.52(-1.28%)
May 22, 2017	40.94	41.29	40.87	41.16	794,437	+0.44(+1.07%)
May 19, 2017	40.82	41.12	40.70	40.73	1,203,864	-0.09(-0.21%)
May 18, 2017	40.52	40.96	40.23	40.81	1,835,867	+0.22(+0.55%)
May 17, 2017	40.40	40.68	40.17	40.59	2,420,724	-0.14(-0.33%)
May 16, 2017	40.65	40.78	40.35	40.73	1,539,724	+0.08(+0.19%)
May 15, 2017	40.07	40.95	40.01	40.65	1,255,102	+0.60(+1.50%)
May 12, 2017	40.27	40.30	39.96	40.05	564,893	-0.24(-0.60%)
May 11, 2017	40.03	40.44	39.93	40.29	736,135	+0.07(+0.17%)
May 10, 2017	40.19	40.36	39.95	40.22	978,766	+0.07(+0.17%)
May 09, 2017	39.97	40.24	39.86	40.15	850,551	+0.14(+0.34%)
May 08, 2017	40.14	40.35	39.74	40.02	1,481,199	+0.09(+0.22%)
May 05, 2017	39.54	39.93	39.32	39.93	1,996,727	+0.68(+1.73%)
May 04, 2017	38.87	39.33	38.70	39.25	879,134	+0.44(+1.13%)
May 03, 2017	38.88	39.03	38.50	38.81	755,838	-0.19(-0.50%)
May 02, 2017	39.27	39.41	38.56	39.01	1,028,022	-0.19(-0.50%)

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.