Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.13	43.20	42.54	43.03	46,240	-0.14(-0.33%)
Jul 28, 2017	43.63	43.77	42.78	43.17	28,705	-0.77(-1.76%)
Jul 27, 2017	43.59	44.05	42.78	43.94	36,033	+0.35(+0.81%)
Jul 26, 2017	44.12	44.36	43.03	43.59	66,355	-0.39(-0.88%)
Jul 25, 2017	43.56	44.86	43.13	43.98	33,968	+0.56(+1.30%)
Jul 24, 2017	43.70	43.77	42.89	43.41	50,414	-0.60(-1.36%)
Jul 21, 2017	43.98	44.50	43.41	44.01	51,822	+0.21(+0.48%)
Jul 20, 2017	43.94	44.65	43.41	43.80	71,125	+0.04(+0.08%)
Jul 19, 2017	43.06	44.05	43.06	43.77	54,074	+0.63(+1.47%)
Jul 18, 2017	42.54	43.41	41.83	43.13	126,553	+0.60(+1.40%)
Jul 17, 2017	42.89	43.48	42.08	42.54	99,548	-0.39(-0.90%)
Jul 14, 2017	42.78	43.73	42.55	42.92	49,468	+0.39(+0.91%)
Jul 13, 2017	42.68	43.94	42.29	42.54	67,206	-0.28(-0.66%)
Jul 12, 2017	42.85	43.80	42.25	42.82	66,787	+0.18(+0.41%)
Jul 11, 2017	43.45	44.43	42.29	42.64	132,914	-0.74(-1.70%)
Jul 10, 2017	43.73	44.08	42.40	43.38	100,190	-0.56(-1.28%)
Jul 07, 2017	42.85	43.98	42.78	43.94	38,183	+0.95(+2.21%)
Jul 06, 2017	44.29	44.46	42.78	42.99	94,211	-1.62(-3.62%)
Jul 05, 2017	43.38	44.89	42.78	44.61	92,396	+1.16(+2.67%)
Jul 03, 2017	43.20	44.05	43.05	43.45	51,267	+0.25(+0.57%)
Jun 30, 2017	43.94	44.64	43.13	43.20	76,259	-0.84(-1.92%)
Jun 29, 2017	42.89	44.12	42.89	44.05	70,554	+0.81(+1.87%)
Jun 28, 2017	42.08	43.41	42.08	43.24	75,140	+1.16(+2.76%)
Jun 27, 2017	43.06	43.52	41.76	42.08	126,614	-0.98(-2.29%)
Jun 26, 2017	42.08	44.61	42.08	43.06	148,571	+0.98(+2.34%)
Jun 23, 2017	41.59	42.57	41.09	42.08	501,038	+0.46(+1.10%)
Jun 22, 2017	43.06	43.34	41.43	41.62	133,111	-1.48(-3.43%)
Jun 21, 2017	45.17	45.42	42.92	43.10	142,262	-2.07(-4.59%)
Jun 20, 2017	44.61	45.88	44.61	45.17	88,659	+0.56(+1.26%)
Jun 19, 2017	45.49	45.49	44.01	44.61	89,063	-0.88(-1.93%)
Jun 16, 2017	46.30	46.58	45.10	45.49	237,361	-0.81(-1.75%)
Jun 15, 2017	45.63	47.42	45.63	46.30	82,338	+0.11(+0.23%)
Jun 14, 2017	47.56	47.77	45.07	46.19	83,027	-1.30(-2.74%)
Jun 13, 2017	47.07	48.20	46.86	47.49	76,982	+0.21(+0.45%)
Jun 12, 2017	47.46	48.13	47.07	47.28	75,594	-0.07(-0.15%)
Jun 09, 2017	46.37	47.46	45.95	47.35	99,311	+0.95(+2.05%)
Jun 08, 2017	45.21	46.97	45.15	46.40	137,173	+0.91(+2.01%)
Jun 07, 2017	45.31	46.02	45.00	45.49	44,630	-0.11(-0.23%)
Jun 06, 2017	46.23	46.61	44.89	45.59	89,702	-0.77(-1.67%)
Jun 05, 2017	46.26	47.11	45.84	46.37	63,447	+0.25(+0.53%)
Jun 02, 2017	46.89	47.11	45.64	46.12	75,252	-0.39(-0.83%)
Jun 01, 2017	44.54	46.93	44.54	46.51	189,456	+1.69(+3.76%)
May 31, 2017	45.70	45.70	43.52	44.82	664,483	+5.20(+13.13%)
May 30, 2017	40.43	40.78	38.85	39.62	119,612	-0.11(-0.27%)
May 26, 2017	39.27	40.66	38.70	39.72	49,216	+0.25(+0.62%)
May 25, 2017	40.11	40.95	38.91	39.48	72,043	-0.74(-1.84%)
May 24, 2017	40.92	41.69	40.11	40.22	44,768	-0.70(-1.72%)
May 23, 2017	39.62	41.27	39.62	40.92	35,204	+1.27(+3.19%)
May 22, 2017	39.06	40.78	39.06	39.65	87,646	+0.25(+0.62%)
May 19, 2017	39.09	39.86	38.77	39.41	101,734	+0.67(+1.72%)
May 18, 2017	40.88	40.90	38.46	38.74	110,151	-2.18(-5.33%)
May 17, 2017	42.04	43.03	40.88	40.92	35,103	-1.58(-3.72%)
May 16, 2017	42.68	43.47	39.02	42.50	61,023	-0.32(-0.74%)
May 15, 2017	44.82	45.52	42.68	42.82	64,458	-1.48(-3.33%)
May 12, 2017	46.12	46.12	43.77	44.29	54,704	-1.44(-3.15%)
May 11, 2017	46.47	46.47	43.95	45.73	51,585	-1.02(-2.18%)
May 10, 2017	46.47	47.25	45.88	46.75	38,339	+0.39(+0.83%)
May 09, 2017	46.58	47.07	45.24	46.37	53,971	-0.21(-0.45%)
May 08, 2017	46.65	47.39	45.88	46.58	52,983	-0.28(-0.60%)
May 05, 2017	46.47	47.63	45.88	46.86	36,987	+0.95(+2.07%)
May 04, 2017	46.97	46.97	45.49	45.91	33,774	-1.12(-2.39%)
May 03, 2017	47.28	47.39	46.68	47.04	35,080	-0.11(-0.22%)
May 02, 2017	46.33	47.35	46.02	47.14	28,701	+0.95(+2.05%)

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.