Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.67	39.33	38.17	39.25	3,881,211	+0.62(+1.60%)
Jul 28, 2017	38.81	39.09	38.18	38.63	2,750,842	-0.26(-0.67%)
Jul 27, 2017	38.07	39.08	37.69	38.89	3,187,427	+0.81(+2.13%)
Jul 26, 2017	38.40	38.51	37.86	38.08	2,006,153	-0.36(-0.92%)
Jul 25, 2017	37.62	38.96	37.44	38.43	3,546,884	+0.99(+2.64%)
Jul 24, 2017	37.74	37.86	37.33	37.44	2,305,532	-0.58(-1.51%)
Jul 21, 2017	38.01	38.21	37.61	38.02	2,658,887	-0.09(-0.24%)
Jul 20, 2017	37.79	38.26	37.46	38.11	2,033,458	+0.40(+1.05%)
Jul 19, 2017	37.23	37.87	37.04	37.71	3,072,824	-0.06(-0.16%)
Jul 18, 2017	38.39	38.48	37.54	37.77	3,190,124	-0.70(-1.83%)
Jul 17, 2017	38.62	39.18	38.43	38.48	2,507,346	-0.06(-0.15%)
Jul 14, 2017	38.49	38.83	38.37	38.54	2,922,780	+0.14(+0.37%)
Jul 13, 2017	37.64	38.54	37.58	38.39	5,079,540	+1.02(+2.74%)
Jul 12, 2017	37.42	37.48	36.76	37.37	4,436,700	+0.32(+0.87%)
Jul 11, 2017	37.35	37.50	36.67	37.05	5,600,055	-0.30(-0.82%)
Jul 10, 2017	38.09	38.19	37.09	37.35	8,614,677	-0.81(-2.13%)
Jul 07, 2017	39.52	40.03	38.00	38.16	11,993,281	-1.17(-2.97%)
Jul 06, 2017	41.95	42.25	39.08	39.33	16,918,728	-6.45(-14.08%)
Jul 05, 2017	47.02	47.36	45.34	45.78	4,397,553	-1.24(-2.63%)
Jul 03, 2017	45.98	47.12	45.94	47.01	1,469,177	+1.42(+3.12%)
Jun 30, 2017	46.08	46.27	45.42	45.59	4,075,241	-0.25(-0.55%)
Jun 29, 2017	46.23	46.68	45.31	45.84	2,761,000	-0.06(-0.13%)
Jun 28, 2017	46.11	46.83	45.83	45.90	2,570,917	-0.13(-0.28%)
Jun 27, 2017	45.46	46.54	45.46	46.03	3,109,053	+0.59(+1.30%)
Jun 26, 2017	45.24	45.84	45.21	45.44	1,833,463	+0.21(+0.47%)
Jun 23, 2017	44.61	45.29	44.33	45.23	3,508,473	+0.52(+1.15%)
Jun 22, 2017	43.55	45.32	43.33	44.71	2,941,414	+1.16(+2.66%)
Jun 21, 2017	44.28	44.59	43.27	43.55	2,649,123	-0.80(-1.79%)
Jun 20, 2017	43.88	44.36	42.84	44.35	4,228,315	+0.47(+1.06%)
Jun 19, 2017	43.84	43.90	42.48	43.88	2,799,225	+0.26(+0.60%)
Jun 16, 2017	43.89	44.18	42.51	43.62	4,531,677	-0.43(-0.98%)
Jun 15, 2017	44.49	44.79	43.34	44.05	3,345,455	-0.65(-1.46%)
Jun 14, 2017	45.35	45.35	44.03	44.70	2,891,594	-0.65(-1.44%)
Jun 13, 2017	45.56	45.74	44.77	45.35	1,720,240	-0.17(-0.37%)
Jun 12, 2017	44.31	46.72	44.31	45.52	5,566,106	+1.28(+2.89%)
Jun 09, 2017	42.93	44.53	42.63	44.25	3,033,828	+1.56(+3.65%)
Jun 08, 2017		43.79	42.56	42.69	2,582,881	-0.60(-1.39%)
Jun 07, 2017	42.59	43.35	42.44	43.29	2,736,124	+0.73(+1.71%)
Jun 06, 2017	43.59	43.74	42.19	42.56	4,513,270	-1.32(-3.01%)
Jun 05, 2017	44.25	44.28	43.62	43.88	3,187,771	-0.49(-1.11%)
Jun 02, 2017	44.61	44.78	43.85	44.37	3,511,780	-0.32(-0.72%)
Jun 01, 2017	43.85	45.05	43.73	44.69	5,162,422	+1.04(+2.38%)
May 31, 2017	42.82	43.70	42.36	43.65	6,012,532	+0.81(+1.90%)
May 30, 2017	42.22	42.88	41.97	42.84	4,368,312	+0.61(+1.45%)
May 26, 2017	42.11	42.42	41.49	42.23	2,580,666	+0.20(+0.48%)
May 25, 2017	41.90	42.51	41.48	42.03	3,186,485	+0.58(+1.39%)
May 24, 2017	42.03	42.05	41.39	41.45	2,533,079	-0.48(-1.14%)
May 23, 2017	42.11	42.28	41.73	41.93	3,261,258	-0.17(-0.40%)
May 22, 2017	41.13	42.29	40.99	42.10	3,859,706	+1.14(+2.78%)
May 19, 2017	41.78	41.78	39.91	40.96	5,671,510	-0.59(-1.41%)
May 18, 2017	43.29	44.42	41.16	41.55	10,344,811	+1.08(+2.67%)
May 17, 2017	40.37	40.66	39.73	40.47	7,450,062	+0.09(+0.23%)
May 16, 2017	40.96	41.09	40.27	40.37	5,294,938	-1.03(-2.48%)
May 15, 2017	41.65	42.29	41.29	41.40	3,942,303	-0.03(-0.06%)
May 12, 2017	42.36	42.45	41.20	41.43	6,490,207	-1.09(-2.56%)
May 11, 2017	44.27	44.42	42.17	42.52	4,612,047	-2.14(-4.79%)
May 10, 2017	44.19	44.87	44.10	44.66	3,189,964	+0.43(+0.96%)
May 09, 2017	43.50	44.35	43.34	44.23	4,136,604	+0.70(+1.61%)
May 08, 2017	42.82	43.67	42.64	43.53	5,634,514	+0.82(+1.92%)
May 05, 2017	41.62	42.72	41.30	42.71	4,913,411	+1.37(+3.32%)
May 04, 2017	42.73	42.92	41.03	41.34	9,624,763	-3.07(-6.91%)
May 03, 2017	44.03	44.48	43.73	44.40	6,883,922	+0.32(+0.72%)
May 02, 2017	43.46	44.13	43.14	44.09	3,919,647	+0.69(+1.58%)

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.