Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.00	46.18	45.68	45.80	1,022,420	-0.10(-0.22%)
Jul 28, 2017	46.57	46.95	45.60	45.90	1,054,690	-0.70(-1.50%)
Jul 27, 2017	46.42	47.25	45.78	46.60	1,689,606	+0.17(+0.37%)
Jul 26, 2017	47.73	47.77	45.99	46.43	2,287,221	-0.99(-2.09%)
Jul 25, 2017	47.38	49.12	47.33	47.42	23,937,870	+0.28(+0.59%)
Jul 24, 2017	47.26	47.54	46.86	47.14	1,952,581	-0.28(-0.59%)
Jul 21, 2017	46.82	47.86	46.74	47.42	1,984,177	+0.71(+1.52%)
Jul 20, 2017	45.00	47.09	44.87	46.71	2,320,417	+1.84(+4.10%)
Jul 19, 2017	44.80	45.40	44.65	44.87	1,198,783	+0.28(+0.63%)
Jul 18, 2017	45.30	45.43	44.02	44.59	1,480,483	-0.96(-2.11%)
Jul 17, 2017	44.72	46.12	44.50	45.55	1,492,676	+1.04(+2.34%)
Jul 14, 2017	44.62	45.00	44.26	44.51	1,076,919	-0.08(-0.18%)
Jul 13, 2017	44.80	45.02	43.66	44.59	1,796,228	+0.49(+1.11%)
Jul 12, 2017	43.43	44.81	43.15	44.10	1,680,397	+1.05(+2.44%)
Jul 11, 2017	41.80	44.00	41.76	43.05	2,045,437	+1.19(+2.84%)
Jul 10, 2017	42.53	42.92	41.51	41.86	1,512,981	-0.78(-1.83%)
Jul 07, 2017	43.08	43.45	41.99	42.64	1,435,489	-0.38(-0.88%)
Jul 06, 2017	44.99	45.41	42.74	43.02	2,592,846	-2.20(-4.87%)
Jul 05, 2017	45.40	45.63	44.75	45.22	1,279,303	-0.09(-0.20%)
Jul 03, 2017	44.94	45.85	44.69	45.31	802,446	+0.50(+1.12%)
Jun 30, 2017	44.38	45.15	44.03	44.81	1,600,835	+0.40(+0.90%)
Jun 29, 2017	45.45	46.00	44.12	44.41	1,967,091	-0.81(-1.79%)
Jun 28, 2017	45.25	45.85	45.00	45.22	2,070,453	+0.33(+0.74%)
Jun 27, 2017	46.23	46.51	44.85	44.89	2,382,933	-1.35(-2.92%)
Jun 26, 2017	46.49	47.04	46.01	46.24	2,065,166	-0.08(-0.17%)
Jun 23, 2017	45.35	46.43	45.16	46.32	3,115,739	+0.95(+2.09%)
Jun 22, 2017	45.00	46.00	42.77	45.37	5,384,612	+0.00(+0.00%)
Jun 21, 2017	43.34	45.60	42.90	45.37	3,129,473	+2.06(+4.76%)
Jun 20, 2017	44.38	44.95	43.05	43.31	2,932,685	-0.33(-0.76%)
Jun 19, 2017	41.96	43.77	41.59	43.64	1,633,326	+1.94(+4.65%)
Jun 16, 2017	42.09	42.44	41.13	41.70	2,292,257	-0.24(-0.57%)
Jun 15, 2017	41.60	42.29	41.03	41.94	1,206,579	-0.21(-0.50%)
Jun 14, 2017	43.16	43.43	41.82	42.15	1,383,044	-1.01(-2.34%)
Jun 13, 2017	42.77	43.99	42.00	43.16	3,819,491	+1.67(+4.03%)
Jun 12, 2017	40.22	42.63	40.18	41.49	1,984,586	+1.20(+2.98%)
Jun 09, 2017	40.18	41.30	39.63	40.29	2,021,901	+0.10(+0.25%)
Jun 08, 2017		40.95	39.50	40.19	1,818,325	+0.56(+1.41%)
Jun 07, 2017	40.08	40.58	38.80	39.63	1,973,637	-0.45(-1.12%)
Jun 06, 2017	40.15	40.49	39.15	40.08	2,830,971	-0.41(-1.01%)
Jun 05, 2017	42.36	42.59	38.83	40.49	7,168,416	-2.16(-5.06%)
Jun 02, 2017	43.85	44.00	42.41	42.65	1,699,192	-1.01(-2.31%)
Jun 01, 2017	43.13	44.32	42.72	43.66	1,968,753	+0.53(+1.23%)
May 31, 2017	44.00	44.24	42.87	43.13	3,070,909	-0.54(-1.24%)
May 30, 2017	43.08	44.43	43.08	43.67	3,178,404	+0.39(+0.90%)
May 26, 2017	41.13	43.90	41.00	43.28	2,980,073	+2.28(+5.56%)
May 25, 2017	40.24	41.20	40.17	41.00	2,311,563	+0.76(+1.89%)
May 24, 2017	40.14	40.35	39.21	40.24	2,115,499	+0.38(+0.95%)
May 23, 2017	40.03	40.13	38.81	39.86	2,710,387	-0.18(-0.45%)
May 22, 2017	41.07	41.28	40.00	40.04	1,565,169	-1.01(-2.46%)
May 19, 2017	40.23	41.21	39.50	41.05	3,841,000	+0.18(+0.44%)
May 18, 2017	42.35	42.74	39.60	40.87	4,102,870	-1.50(-3.54%)
May 17, 2017	44.83	44.94	41.93	42.37	2,884,249	-2.46(-5.49%)
May 16, 2017	46.61	46.84	44.75	44.83	2,414,849	-1.95(-4.17%)
May 15, 2017	47.01	47.82	46.52	46.78	2,428,111	-0.01(-0.02%)
May 12, 2017	46.05	46.89	45.28	46.79	1,710,051	+0.72(+1.56%)
May 11, 2017	45.15	46.42	44.50	46.07	1,460,001	+0.93(+2.06%)
May 10, 2017	44.53	45.21	44.03	45.14	2,016,220	+0.59(+1.32%)
May 09, 2017	45.82	46.01	43.67	44.55	2,396,005	-1.11(-2.43%)
May 08, 2017	48.03	48.73	45.50	45.66	3,354,529	-0.97(-2.08%)
May 05, 2017	45.97	46.68	44.76	46.63	1,694,690	+0.83(+1.81%)
May 04, 2017	44.89	45.95	44.70	45.80	1,225,235	+0.95(+2.12%)
May 03, 2017	46.41	46.77	44.16	44.85	2,251,829	-1.99(-4.25%)
May 02, 2017	46.84	47.21	46.14	46.84	1,041,782	+0.15(+0.32%)

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.