Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.71	44.85	44.10	44.27	4,264,131	-0.63(-1.40%)
Jul 28, 2017	45.80	46.48	44.81	44.90	6,011,031	-0.97(-2.11%)
Jul 27, 2017	44.18	45.92	43.75	45.87	7,228,580	+2.08(+4.76%)
Jul 26, 2017	44.73	45.01	43.72	43.79	5,327,594	-0.53(-1.20%)
Jul 25, 2017	43.43	44.97	43.23	44.32	9,164,846	+1.46(+3.42%)
Jul 24, 2017	42.84	43.24	42.61	42.86	5,313,343	+0.15(+0.34%)
Jul 21, 2017	42.66	42.82	42.14	42.71	6,077,164	+0.21(+0.50%)
Jul 20, 2017	43.89	44.05	42.45	42.50	6,016,225	-1.04(-2.38%)
Jul 19, 2017	42.34	43.59	42.19	43.54	7,206,956	+1.11(+2.60%)
Jul 18, 2017	44.11	44.25	42.13	42.43	5,231,790	-1.41(-3.21%)
Jul 17, 2017	43.25	44.36	43.22	43.84	5,054,815	+0.48(+1.10%)
Jul 14, 2017	43.26	43.64	43.09	43.36	5,066,814	+0.27(+0.63%)
Jul 13, 2017	42.34	43.11	42.24	43.09	4,624,389	+0.61(+1.44%)
Jul 12, 2017	42.83	43.02	41.94	42.48	4,934,172	+0.17(+0.41%)
Jul 11, 2017	42.26	42.77	41.83	42.30	4,192,118	+0.05(+0.11%)
Jul 10, 2017	41.95	42.42	41.73	42.26	3,597,665	+0.22(+0.53%)
Jul 07, 2017	42.11	42.23	41.28	42.03	5,079,256	-0.25(-0.60%)
Jul 06, 2017	43.54	43.63	42.18	42.29	7,881,600	-1.15(-2.66%)
Jul 05, 2017	44.41	44.42	43.20	43.44	4,256,967	-1.25(-2.80%)
Jul 03, 2017	44.11	44.84	44.08	44.69	2,628,342	+0.74(+1.68%)
Jun 30, 2017	44.26	44.58	43.56	43.95	5,513,380	+0.09(+0.20%)
Jun 29, 2017	42.71	44.42	42.62	43.87	8,620,604	+1.42(+3.33%)
Jun 28, 2017	42.57	42.97	42.12	42.45	7,359,829	-0.01(-0.02%)
Jun 27, 2017	43.96	44.12	42.35	42.46	8,918,681	-1.09(-2.49%)
Jun 26, 2017	44.22	44.35	43.51	43.55	4,719,909	-0.56(-1.27%)
Jun 23, 2017	43.83	44.52	43.72	44.11	5,584,038	+0.40(+0.91%)
Jun 22, 2017	44.03	44.75	43.66	43.71	4,944,148	-0.25(-0.57%)
Jun 21, 2017	44.76	45.18	43.75	43.96	5,219,932	-0.91(-2.03%)
Jun 20, 2017	44.37	45.10	44.11	44.87	5,662,356	-0.40(-0.88%)
Jun 19, 2017	45.43	45.67	45.11	45.27	4,307,447	-0.33(-0.72%)
Jun 16, 2017	44.94	45.62	44.47	45.60	5,841,144	+0.90(+2.02%)
Jun 15, 2017	45.52	45.97	44.44	44.70	5,488,954	-1.13(-2.47%)
Jun 14, 2017	46.87	46.98	45.42	45.83	6,680,067	-1.88(-3.94%)
Jun 13, 2017	46.93	47.83	46.68	47.71	5,336,954	+0.89(+1.90%)
Jun 12, 2017	47.09	47.46	46.56	46.82	5,356,859	+0.36(+0.77%)
Jun 09, 2017	45.34	46.86	45.29	46.46	4,243,479	+1.31(+2.90%)
Jun 08, 2017		46.36	45.07	45.16	5,343,511	-0.52(-1.14%)
Jun 07, 2017	48.27	48.50	45.55	45.68	8,645,273	-2.84(-5.85%)
Jun 06, 2017	47.99	48.86	47.59	48.52	4,670,859	+0.45(+0.93%)
Jun 05, 2017	48.32	48.78	47.94	48.07	4,299,215	-0.41(-0.84%)
Jun 02, 2017	49.07	49.08	48.06	48.48	5,202,948	-1.02(-2.05%)
Jun 01, 2017	49.13	49.87	48.78	49.49	3,605,810	+0.56(+1.15%)
May 31, 2017	48.74	49.54	48.42	48.93	5,690,787	-0.23(-0.47%)
May 30, 2017	49.76	49.90	49.14	49.17	5,253,824	-1.04(-2.06%)
May 26, 2017	50.08	50.30	49.10	50.20	6,408,066	-0.22(-0.44%)
May 25, 2017	51.49	52.16	50.03	50.42	4,079,715	-1.24(-2.40%)
May 24, 2017	51.68	52.27	51.34	51.66	3,537,935	-0.21(-0.41%)
May 23, 2017	51.51	52.01	51.33	51.88	4,475,160	+0.21(+0.41%)
May 22, 2017	52.51	52.51	51.06	51.66	4,863,082	+0.05(+0.09%)
May 19, 2017	50.95	52.00	50.87	51.62	5,905,368	+1.18(+2.34%)
May 18, 2017	49.86	50.88	49.70	50.43	5,595,786	+0.33(+0.66%)
May 17, 2017	50.11	50.45	49.57	50.10	5,022,636	-0.01(-0.02%)
May 16, 2017	50.54	50.72	49.70	50.11	5,323,916	-0.13(-0.25%)
May 15, 2017	50.98	51.08	50.12	50.24	5,391,150	+0.24(+0.48%)
May 12, 2017	49.80	50.25	49.69	50.00	4,340,536	+0.09(+0.17%)
May 11, 2017	50.69	50.77	49.73	49.91	6,230,083	-0.52(-1.04%)
May 10, 2017	50.19	50.59	49.67	50.43	9,436,563	+0.73(+1.46%)
May 09, 2017	50.70	50.86	49.43	49.71	8,082,530	-0.95(-1.87%)
May 08, 2017	50.85	51.13	50.07	50.66	6,754,519	-0.27(-0.53%)
May 05, 2017	50.51	51.35	50.24	50.93	6,415,113	+0.63(+1.25%)
May 04, 2017	49.79	51.13	49.48	50.30	11,032,571	-0.01(-0.02%)
May 03, 2017	50.41	50.86	49.38	50.31	22,840,076	-4.19(-7.69%)
May 02, 2017	55.01	55.46	53.89	54.50	5,717,936	-0.38(-0.69%)

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.