Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.26	40.48	40.02	40.19	1,627,310	-0.14(-0.35%)
Jul 28, 2017	41.30	41.41	40.27	40.34	886,456	-1.18(-2.83%)
Jul 27, 2017	40.47	42.35	40.32	41.51	2,314,540	-2.49(-5.67%)
Jul 26, 2017	43.85	44.10	43.74	44.01	797,941	+0.16(+0.37%)
Jul 25, 2017	43.87	44.15	43.59	43.85	1,078,596	+0.43(+0.98%)
Jul 24, 2017	43.69	43.70	43.33	43.42	734,019	-0.33(-0.76%)
Jul 21, 2017	43.77	43.93	43.44	43.75	767,345	+0.00(+0.00%)
Jul 20, 2017	44.08	44.08	43.63	43.75	647,492	-0.32(-0.73%)
Jul 19, 2017	43.79	44.20	43.69	44.07	774,458	+0.52(+1.20%)
Jul 18, 2017	43.67	43.96	43.38	43.55	523,489	-0.33(-0.76%)
Jul 17, 2017	43.90	44.10	43.69	43.88	449,890	-0.02(-0.04%)
Jul 14, 2017	43.94	44.10	43.80	43.90	665,854	+0.10(+0.24%)
Jul 13, 2017	44.06	44.13	43.41	43.80	706,902	-0.24(-0.54%)
Jul 12, 2017	44.28	44.63	43.74	44.04	861,110	-0.06(-0.13%)
Jul 11, 2017	44.50	44.75	44.07	44.09	895,124	-0.41(-0.92%)
Jul 10, 2017	44.23	44.72	44.23	44.50	727,252	+0.21(+0.47%)
Jul 07, 2017	44.28	44.52	44.11	44.29	657,543	+0.09(+0.21%)
Jul 06, 2017	44.11	44.53	43.95	44.20	649,728	-0.06(-0.13%)
Jul 05, 2017	44.57	44.73	44.22	44.25	767,929	-0.21(-0.47%)
Jul 03, 2017		44.85	43.92	44.46	749,244	+0.59(+1.34%)
Jun 30, 2017	44.56	44.58	43.80	43.87	1,186,514	-0.66(-1.49%)
Jun 29, 2017	44.87	44.99	44.31	44.54	775,819	-0.27(-0.59%)
Jun 28, 2017	44.74	45.12	44.73	44.80	551,144	+0.18(+0.40%)
Jun 27, 2017	45.44	45.44	44.61	44.62	952,923	+0.52(+1.18%)
Jun 26, 2017	44.43	44.43	44.07	44.10	874,225	-0.27(-0.60%)
Jun 23, 2017	43.77	45.15	43.18	44.37	2,391,891	+1.77(+4.16%)
Jun 22, 2017	42.85	42.85	42.50	42.59	612,187	-0.27(-0.62%)
Jun 21, 2017	43.15	43.18	42.63	42.86	635,568	-0.20(-0.46%)
Jun 20, 2017	43.09	43.26	43.01	43.06	494,809	-0.09(-0.22%)
Jun 19, 2017	43.49	43.49	43.08	43.15	415,845	-0.06(-0.13%)
Jun 16, 2017	43.17	43.34	43.06	43.21	969,240	-0.06(-0.13%)
Jun 15, 2017	43.12	43.44	43.07	43.27	624,444	-0.10(-0.24%)
Jun 14, 2017	43.49	43.55	43.26	43.37	667,203	-0.03(-0.07%)
Jun 13, 2017	43.14	43.40	42.88	43.40	654,881	+0.32(+0.75%)
Jun 12, 2017	42.70	43.18	42.67	43.08	1,012,542	+0.42(+0.98%)
Jun 09, 2017	41.91	42.76	41.79	42.66	1,075,212	+0.82(+1.95%)
Jun 08, 2017	41.92	42.10	41.60	41.84	386,339	-0.14(-0.34%)
Jun 07, 2017	42.10	42.26	41.95	41.99	516,353	-0.03(-0.07%)
Jun 06, 2017	42.06	42.18	41.86	42.01	367,057	-0.17(-0.40%)
Jun 05, 2017	42.40	42.63	42.17	42.19	333,998	-0.28(-0.67%)
Jun 02, 2017	42.84	43.04	42.46	42.47	517,231	-0.42(-0.97%)
Jun 01, 2017	42.41	42.89	42.26	42.89	610,147	+0.54(+1.28%)
May 31, 2017	42.51	42.51	42.13	42.35	614,862	-0.11(-0.27%)
May 30, 2017	42.49	42.66	42.37	42.46	276,811	-0.09(-0.22%)
May 26, 2017	42.49	42.66	42.24	42.56	297,005	+0.13(+0.31%)
May 25, 2017	42.15	42.49	42.10	42.42	490,022	+0.36(+0.86%)
May 24, 2017	41.83	42.20	41.68	42.06	683,683	+0.15(+0.36%)
May 23, 2017	42.05	42.21	41.72	41.91	799,578	+0.01(+0.02%)
May 22, 2017	41.57	42.00	41.54	41.90	656,384	+0.34(+0.82%)
May 19, 2017	41.64	41.68	41.42	41.56	639,950	+0.05(+0.11%)
May 18, 2017	41.28	41.68	40.91	41.51	941,472	+0.01(+0.02%)
May 17, 2017	41.86	41.64	41.36	41.50	526,915	-0.36(-0.86%)
May 16, 2017	42.03	42.03	41.70	41.86	458,090	-0.13(-0.32%)
May 15, 2017	41.83	42.13	41.67	42.00	538,316	+0.34(+0.82%)
May 12, 2017	42.16	42.16	41.54	41.65	531,736	-0.50(-1.18%)
May 11, 2017	42.20	42.28	41.77	42.15	503,517	-0.23(-0.53%)
May 10, 2017	42.17	42.45	42.05	42.38	731,760	+0.21(+0.49%)
May 09, 2017	42.53	42.87	42.04	42.17	749,592	-0.41(-0.97%)
May 08, 2017	42.78	42.81	42.57	42.59	709,309	-0.17(-0.40%)
May 05, 2017	42.56	42.96	42.46	42.76	914,994	+0.36(+0.84%)
May 04, 2017	41.96	42.41	41.88	42.40	827,198	+0.55(+1.31%)
May 03, 2017	41.99	41.99	41.52	41.85	800,112	-0.14(-0.34%)
May 02, 2017	41.88	42.14	41.73	41.99	1,041,773	+0.11(+0.27%)

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.