Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.96	44.60	42.63	44.19	760,665	+1.49(+3.48%)
Jul 28, 2017	43.89	43.91	42.41	42.70	594,296	-1.46(-3.31%)
Jul 27, 2017	44.19	44.69	43.96	44.16	575,126	+0.28(+0.64%)
Jul 26, 2017	44.80	44.80	43.68	43.88	367,495	-0.93(-2.07%)
Jul 25, 2017	44.66	45.32	44.59	44.81	715,339	+0.64(+1.45%)
Jul 24, 2017	44.15	44.36	43.80	44.17	428,927	+0.00(+0.00%)
Jul 21, 2017	43.86	44.30	43.37	44.17	494,002	+0.40(+0.91%)
Jul 20, 2017		44.71	43.75	43.77	318,554	-0.94(-2.10%)
Jul 19, 2017	44.21	44.85	44.17	44.71	292,795	+0.50(+1.14%)
Jul 18, 2017	44.91	45.06	43.99	44.21	305,760	-0.87(-1.92%)
Jul 17, 2017	45.33	45.39	44.66	45.07	536,940	-0.32(-0.71%)
Jul 14, 2017	45.51	45.93	45.39	45.40	276,062	-0.13(-0.28%)
Jul 13, 2017	45.00	45.52	44.80	45.52	476,228	+0.56(+1.24%)
Jul 12, 2017	44.95	45.58	44.69	44.96	409,714	+0.45(+1.01%)
Jul 11, 2017	44.91	45.04	44.28	44.51	500,968	-0.33(-0.74%)
Jul 10, 2017	45.15	45.15	44.53	44.85	652,857	-0.47(-1.03%)
Jul 07, 2017	44.65	45.42	44.12	45.32	274,124	+0.78(+1.76%)
Jul 06, 2017	44.51	44.87	44.26	44.53	576,858	-0.32(-0.70%)
Jul 05, 2017	44.70	45.01	44.42	44.85	369,985	+0.19(+0.42%)
Jul 03, 2017	43.77	44.93	43.12	44.66	255,072	+1.17(+2.69%)
Jun 30, 2017	42.54	44.09	42.49	43.49	439,051	+1.09(+2.57%)
Jun 29, 2017	43.68	44.05	42.29	42.40	333,879	-1.19(-2.73%)
Jun 28, 2017	43.13	43.62	42.49	43.59	621,293	+0.39(+0.90%)
Jun 27, 2017	43.68	43.76	42.46	43.20	917,908	-0.93(-2.10%)
Jun 26, 2017	43.52	44.49	43.35	44.12	296,521	+0.75(+1.72%)
Jun 23, 2017	42.46	43.54	42.15	43.38	313,229	+0.97(+2.29%)
Jun 22, 2017	42.67	43.26	42.16	42.41	329,845	-0.22(-0.51%)
Jun 21, 2017	43.15	43.36	42.51	42.62	309,151	-0.40(-0.94%)
Jun 20, 2017	44.59	44.62	42.91	43.03	434,873	-1.89(-4.20%)
Jun 19, 2017	44.44	44.97	44.35	44.91	343,539	+0.49(+1.09%)
Jun 16, 2017	44.50	44.90	44.17	44.43	519,939	-0.51(-1.14%)
Jun 15, 2017	44.29	44.96	44.21	44.94	416,709	+0.01(+0.02%)
Jun 14, 2017	45.24	45.31	44.11	44.93	425,204	-0.02(-0.04%)
Jun 13, 2017	44.91	45.33	44.36	44.95	484,268	+0.27(+0.60%)
Jun 12, 2017	45.84	46.31	44.61	44.68	551,261	-0.80(-1.76%)
Jun 09, 2017	43.06	45.63	43.06	45.48	934,563	+2.68(+6.26%)
Jun 08, 2017	41.84	43.32	41.39	42.80	325,826	+0.98(+2.34%)
Jun 07, 2017	42.10	42.71	41.71	41.82	384,127	-0.29(-0.68%)
Jun 06, 2017	42.18	42.45	41.36	42.11	436,645	-0.48(-1.12%)
Jun 05, 2017	43.16	43.33	42.51	42.59	349,640	-0.53(-1.23%)
Jun 02, 2017	42.68	43.58	42.63	43.12	500,877	+0.52(+1.22%)
Jun 01, 2017	42.27	42.78	41.87	42.60	466,693	+0.47(+1.11%)
May 31, 2017	41.96	42.40	41.30	42.13	479,460	+0.26(+0.62%)
May 30, 2017	42.38	42.93	41.87	41.87	396,483	-0.73(-1.71%)
May 26, 2017	42.18	42.75	41.89	42.60	528,182	+0.31(+0.74%)
May 25, 2017	41.90	42.52	41.67	42.28	642,241	+0.59(+1.42%)
May 24, 2017	41.98	42.33	41.16	41.69	356,843	-0.39(-0.92%)
May 23, 2017	41.73	42.30	41.21	42.07	290,006	+0.48(+1.15%)
May 22, 2017	42.38	42.55	41.42	41.60	362,932	-0.55(-1.30%)
May 19, 2017	42.25	42.90	41.78	42.15	406,251	+0.57(+1.36%)
May 18, 2017	40.68	42.40	40.58	41.58	612,920	+0.49(+1.18%)
May 17, 2017	42.96	42.17	40.68	41.09	777,028	-1.87(-4.35%)
May 16, 2017	43.61	43.61	42.34	42.96	492,362	-0.53(-1.22%)
May 15, 2017	43.81	44.36	43.21	43.49	410,037	+0.00(+0.00%)
May 12, 2017	43.99	43.99	42.43	43.49	672,823	-0.85(-1.93%)
May 11, 2017	44.04	44.42	43.05	44.35	455,615	+0.16(+0.37%)
May 10, 2017	44.78	44.90	43.75	44.19	622,245	-0.59(-1.32%)
May 09, 2017	45.74	46.04	44.63	44.78	649,994	-1.02(-2.22%)
May 08, 2017	47.34	47.50	45.55	45.80	477,802	-1.56(-3.28%)
May 05, 2017	47.84	47.84	46.65	47.35	338,065	-0.38(-0.79%)
May 04, 2017	47.84	48.26	47.23	47.73	431,588	+0.00(+0.00%)
May 03, 2017	48.11	48.34	47.09	47.73	729,200	-0.93(-1.92%)
May 02, 2017	47.06	49.54	46.18	48.66	1,325,698	+0.77(+1.61%)

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.