Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.42	45.44	44.89	44.92	11,188,642	-0.33(-0.74%)
Jul 28, 2017	45.16	45.43	45.02	45.26	9,999,193	-0.14(-0.30%)
Jul 27, 2017	46.16	46.21	45.16	45.39	18,348,310	-0.65(-1.41%)
Jul 26, 2017	46.02	46.06	45.90	46.04	6,362,588	+0.00(+0.00%)
Jul 25, 2017	45.80	46.09	45.70	46.04	11,710,629	+0.37(+0.81%)
Jul 24, 2017	45.71	45.80	45.54	45.67	8,490,585	-0.04(-0.08%)
Jul 21, 2017	45.77	46.02	45.57	45.71	9,771,884	-0.30(-0.65%)
Jul 20, 2017		46.12	45.74	46.00	9,750,347	+0.12(+0.25%)
Jul 19, 2017	45.40	45.98	45.31	45.89	14,796,615	+0.49(+1.09%)
Jul 18, 2017	45.29	45.62	45.13	45.39	15,677,835	+0.01(+0.02%)
Jul 17, 2017	45.26	45.51	45.20	45.38	8,996,387	+0.06(+0.14%)
Jul 14, 2017	45.06	45.40	45.06	45.32	11,018,126	+0.19(+0.42%)
Jul 13, 2017	45.31	45.42	45.04	45.13	13,343,168	-0.09(-0.20%)
Jul 12, 2017	44.83	45.25	44.78	45.22	16,133,801	+0.51(+1.14%)
Jul 11, 2017	44.40	44.72	44.29	44.71	10,878,630	+0.23(+0.52%)
Jul 10, 2017	44.16	44.66	44.12	44.48	11,266,069	+0.24(+0.55%)
Jul 07, 2017	43.77	44.31	43.77	44.23	12,148,761	+0.45(+1.02%)
Jul 06, 2017	44.14	44.30	43.71	43.79	16,077,440	-0.55(-1.23%)
Jul 05, 2017	44.64	44.84	44.29	44.33	17,599,718	+0.09(+0.20%)
Jul 03, 2017	44.86	44.93	44.21	44.24	12,141,910	-0.70(-1.56%)
Jun 30, 2017	44.98	45.28	44.90	44.94	14,666,601	-0.05(-0.12%)
Jun 29, 2017	45.50	45.61	44.80	45.00	15,538,908	-0.60(-1.32%)
Jun 28, 2017	45.78	45.79	45.54	45.60	17,829,582	+0.11(+0.24%)
Jun 27, 2017	45.49	46.12	45.28	45.49	19,943,878	-0.10(-0.22%)
Jun 26, 2017	45.70	46.34	45.51	45.59	32,859,736	-0.08(-0.18%)
Jun 23, 2017	45.03	46.46	44.88	45.67	47,764,000	+0.58(+1.29%)
Jun 22, 2017		46.46	44.96	45.09	70,493,936	+3.56(+8.57%)
Jun 21, 2017	41.37	41.72	41.30	41.53	34,103,040	+0.44(+1.07%)
Jun 20, 2017	41.02	41.52	40.87	41.09	17,064,904	+0.10(+0.24%)
Jun 19, 2017	40.58	41.01	40.52	40.99	14,265,693	+0.57(+1.42%)
Jun 16, 2017	40.11	40.42	39.91	40.42	17,773,342	+0.37(+0.92%)
Jun 15, 2017	39.93	40.17	39.77	40.05	11,596,794	-0.12(-0.29%)
Jun 14, 2017	40.48	40.59	39.87	40.16	13,413,076	-0.15(-0.38%)
Jun 13, 2017	40.40	40.55	39.99	40.32	11,943,922	+0.12(+0.29%)
Jun 12, 2017	40.02	40.20	39.22	40.20	18,061,074	-0.16(-0.40%)
Jun 09, 2017	40.69	40.94	40.05	40.36	13,597,996	-0.35(-0.86%)
Jun 08, 2017		41.10	40.61	40.71	14,380,248	+0.02(+0.04%)
Jun 07, 2017	40.89	40.92	40.46	40.69	8,577,892	-0.19(-0.46%)
Jun 06, 2017	40.99	41.09	40.87	40.88	8,311,074	-0.28(-0.68%)
Jun 05, 2017	40.95	41.23	40.94	41.16	9,613,951	+0.23(+0.57%)
Jun 02, 2017	41.12	41.29	40.77	40.93	13,158,654	-0.12(-0.28%)
Jun 01, 2017	40.80	41.05	40.66	41.04	9,079,921	+0.36(+0.88%)
May 31, 2017	40.71	40.83	40.57	40.68	16,464,418	-0.03(-0.07%)
May 30, 2017	40.43	40.75	40.43	40.71	12,015,348	+0.14(+0.35%)
May 26, 2017	40.52	40.73	40.39	40.57	7,697,708	+0.05(+0.13%)
May 25, 2017	40.33	40.60	40.18	40.51	8,476,313	+0.33(+0.83%)
May 24, 2017	40.02	40.23	39.89	40.18	8,604,235	+0.24(+0.61%)
May 23, 2017	40.05	40.19	39.90	39.94	7,668,698	-0.06(-0.16%)
May 22, 2017	39.73	40.02	39.69	40.00	10,938,946	+0.29(+0.72%)
May 19, 2017	39.63	39.90	39.59	39.72	12,851,423	+0.13(+0.32%)
May 18, 2017	39.49	39.81	39.21	39.59	14,255,336	-0.05(-0.14%)
May 17, 2017	40.59	40.41	39.62	39.64	20,627,506	-0.95(-2.34%)
May 16, 2017	40.66	40.67	40.47	40.59	8,863,313	-0.03(-0.07%)
May 15, 2017	40.55	40.66	40.42	40.62	10,815,185	+0.22(+0.53%)
May 12, 2017	40.34	40.47	40.26	40.41	8,886,311	-0.07(-0.18%)
May 11, 2017	40.70	40.70	40.31	40.48	10,036,827	-0.33(-0.81%)
May 10, 2017	40.80	40.84	40.59	40.81	7,704,843	+0.04(+0.11%)
May 09, 2017	40.78	40.94	40.68	40.77	7,285,845	-0.07(-0.18%)
May 08, 2017	40.77	40.97	40.71	40.84	8,434,142	-0.02(-0.04%)
May 05, 2017	40.97	41.03	40.66	40.85	9,419,939	+0.10(+0.24%)
May 04, 2017	40.30	41.03	40.29	40.76	17,298,408	+0.52(+1.29%)
May 03, 2017	40.38	40.47	40.13	40.24	11,932,898	-0.22(-0.53%)
May 02, 2017	40.34	40.65	40.31	40.45	12,996,891	+0.07(+0.18%)

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.