Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.72	45.40	44.24	45.12	71,553	+0.43(+0.97%)
Jul 28, 2017	44.50	44.79	44.12	44.69	47,944	+0.03(+0.06%)
Jul 27, 2017	44.72	45.34	44.48	44.66	68,049	-0.02(-0.04%)
Jul 26, 2017	45.16	45.16	44.52	44.68	67,721	-0.28(-0.63%)
Jul 25, 2017	44.64	45.18	44.00	44.96	120,352	+0.60(+1.35%)
Jul 24, 2017	44.38	45.23	44.13	44.36	60,749	-0.16(-0.35%)
Jul 21, 2017	44.70	44.82	44.10	44.52	81,129	+0.31(+0.71%)
Jul 20, 2017	44.80	44.86	44.15	44.21	55,141	-0.52(-1.17%)
Jul 19, 2017	44.73	45.25	44.59	44.73	61,352	+0.13(+0.29%)
Jul 18, 2017	45.24	45.26	44.55	44.60	68,002	-0.70(-1.54%)
Jul 17, 2017	44.65	45.64	43.56	45.30	165,579	+0.42(+0.94%)
Jul 14, 2017	44.40	45.02	44.24	44.88	86,470	+0.29(+0.66%)
Jul 13, 2017	44.84	44.84	44.46	44.58	79,349	-0.17(-0.37%)
Jul 12, 2017	44.45	45.16	44.19	44.75	61,518	+0.51(+1.16%)
Jul 11, 2017	43.97	44.37	43.58	44.24	82,975	+0.42(+0.97%)
Jul 10, 2017	43.15	44.01	43.02	43.81	98,056	+0.62(+1.43%)
Jul 07, 2017	42.76	43.35	42.13	43.20	75,646	+0.64(+1.51%)
Jul 06, 2017	42.86	43.46	42.40	42.55	87,970	-0.52(-1.22%)
Jul 05, 2017	43.79	43.79	42.80	43.08	91,482	-0.73(-1.66%)
Jul 03, 2017	43.44	44.18	42.65	43.80	66,066	+0.60(+1.38%)
Jun 30, 2017	42.27	43.75	42.27	43.21	116,080	+1.08(+2.57%)
Jun 29, 2017	43.22	43.22	41.77	42.12	130,260	-0.63(-1.48%)
Jun 28, 2017	42.93	43.22	42.65	42.76	125,556	+0.17(+0.39%)
Jun 27, 2017	42.83	43.20	42.38	42.59	136,314	-0.08(-0.19%)
Jun 26, 2017	42.82	43.56	42.63	42.67	109,425	+0.07(+0.17%)
Jun 23, 2017	42.36	42.80	42.04	42.60	160,759	+0.45(+1.07%)
Jun 22, 2017	41.96	42.69	41.96	42.15	89,592	+0.28(+0.68%)
Jun 21, 2017	42.08	42.50	41.70	41.86	98,698	-0.37(-0.87%)
Jun 20, 2017	41.71	42.58	41.63	42.23	97,283	+0.21(+0.50%)
Jun 19, 2017	41.64	42.05	40.88	42.02	97,079	+0.52(+1.26%)
Jun 16, 2017	41.00	41.76	40.94	41.50	194,783	-0.05(-0.11%)
Jun 15, 2017	40.97	41.91	40.89	41.54	81,818	+0.09(+0.22%)
Jun 14, 2017	41.00	41.63	40.41	41.45	127,159	+0.45(+1.10%)
Jun 13, 2017	41.08	41.20	40.37	41.00	66,208	+0.10(+0.25%)
Jun 12, 2017	40.64	41.23	40.25	40.90	108,135	+0.27(+0.66%)
Jun 09, 2017	39.52	40.71	39.22	40.63	153,368	+1.22(+3.10%)
Jun 08, 2017	38.45	39.87	37.93	39.41	154,443	+1.02(+2.66%)
Jun 07, 2017	37.97	38.54	37.34	38.39	71,128	+0.57(+1.51%)
Jun 06, 2017	37.03	38.08	36.74	37.82	66,265	+0.45(+1.21%)
Jun 05, 2017	37.43	37.95	36.60	37.37	84,735	-0.45(-1.19%)
Jun 02, 2017	37.28	38.65	37.20	37.82	119,219	+0.40(+1.08%)
Jun 01, 2017	36.26	37.44	35.83	37.42	99,723	+1.29(+3.56%)
May 31, 2017	36.32	36.32	35.61	36.13	147,763	-0.19(-0.53%)
May 30, 2017	36.08	36.55	35.61	36.32	83,792	+0.04(+0.10%)
May 26, 2017	35.90	36.29	35.46	36.29	65,446	+0.38(+1.07%)
May 25, 2017	36.23	36.51	35.73	35.90	54,792	-0.35(-0.96%)
May 24, 2017	36.85	36.85	35.93	36.25	95,483	-0.43(-1.17%)
May 23, 2017	37.15	37.15	36.38	36.68	46,655	-0.28(-0.77%)
May 22, 2017	36.80	37.06	36.29	36.96	73,929	+0.36(+0.98%)
May 19, 2017	36.78	37.27	36.42	36.61	75,576	-0.18(-0.50%)
May 18, 2017	36.65	37.09	35.96	36.79	81,676	+0.13(+0.35%)
May 17, 2017	36.36	36.97	35.96	36.66	104,443	-0.75(-2.01%)
May 16, 2017	37.13	37.63	36.40	37.41	112,897	+0.24(+0.64%)
May 15, 2017	37.36	37.62	37.08	37.17	118,717	-0.16(-0.42%)
May 12, 2017	37.71	37.71	37.00	37.33	70,573	-0.64(-1.69%)
May 11, 2017	38.77	38.77	37.89	37.97	66,002	-0.98(-2.52%)
May 10, 2017	38.90	39.05	37.94	38.95	85,609	-0.05(-0.14%)
May 09, 2017	41.46	41.91	38.50	39.01	212,185	-2.81(-6.72%)
May 08, 2017	41.08	41.91	41.08	41.82	74,750	+0.74(+1.81%)
May 05, 2017	41.80	41.80	40.70	41.08	45,389	-0.57(-1.36%)
May 04, 2017	41.66	41.79	41.17	41.64	31,259	+0.19(+0.46%)
May 03, 2017	41.83	41.83	41.14	41.45	40,165	-0.70(-1.65%)
May 02, 2017	41.94	42.22	41.42	42.15	42,418	+0.25(+0.59%)

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.