Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.66	44.72	44.19	44.28	70,801	-0.24(-0.53%)
Jul 28, 2017	44.49	44.65	44.36	44.52	149,231	-0.22(-0.48%)
Jul 27, 2017	45.58	45.58	44.19	44.73	61,510	-0.67(-1.47%)
Jul 26, 2017	45.49	45.49	45.22	45.40	47,016	+0.00(+0.00%)
Jul 25, 2017	45.21	45.46	45.08	45.40	89,344	+0.14(+0.30%)
Jul 24, 2017	45.06	45.29	45.06	45.27	46,587	+0.20(+0.44%)
Jul 21, 2017	45.00	45.15	44.89	45.07	36,279	-0.13(-0.28%)
Jul 20, 2017	45.25	45.25	44.95	45.20	55,780	+0.03(+0.07%)
Jul 19, 2017	44.91	45.20	44.88	45.17	82,324	+0.37(+0.83%)
Jul 18, 2017	44.59	44.79	44.44	44.79	72,353	+0.12(+0.26%)
Jul 17, 2017	44.73	44.74	44.53	44.68	100,678	+0.03(+0.07%)
Jul 14, 2017	44.49	44.71	44.41	44.65	70,504	+0.31(+0.71%)
Jul 13, 2017	44.54	44.58	44.22	44.33	127,412	-0.12(-0.27%)
Jul 12, 2017	44.06	44.46	44.06	44.45	171,358	+0.76(+1.73%)
Jul 11, 2017	43.41	43.74	43.36	43.69	72,391	+0.27(+0.63%)
Jul 10, 2017	43.22	43.52	43.07	43.42	71,327	+0.27(+0.61%)
Jul 07, 2017	42.64	43.29	42.64	43.15	147,701	+0.69(+1.62%)
Jul 06, 2017	42.56	42.79	42.39	42.47	261,816	-0.40(-0.94%)
Jul 05, 2017	42.50	42.97	42.42	42.87	1,105,555	+0.51(+1.21%)
Jul 03, 2017	42.93	42.98	42.36	42.36	602,069	-0.36(-0.85%)
Jun 30, 2017	43.02	43.06	42.72	42.72	181,652	-0.13(-0.30%)
Jun 29, 2017	43.52	43.52	42.38	42.85	53,307	-0.84(-1.93%)
Jun 28, 2017	43.29	43.71	42.98	43.69	184,629	+0.64(+1.48%)
Jun 27, 2017	43.78	43.78	43.06	43.06	176,542	-0.86(-1.97%)
Jun 26, 2017	44.37	44.48	43.78	43.92	84,035	-0.18(-0.40%)
Jun 23, 2017	43.85	44.27	43.85	44.10	125,681	+0.27(+0.63%)
Jun 22, 2017	43.95	43.96	43.59	43.82	47,756	-0.01(-0.02%)
Jun 21, 2017	43.68	43.85	43.65	43.83	84,329	+0.38(+0.88%)
Jun 20, 2017	43.86	44.00	43.44	43.45	57,319	-0.45(-1.03%)
Jun 19, 2017	43.48	43.93	43.48	43.90	37,502	+0.76(+1.75%)
Jun 16, 2017	43.14	43.33	43.03	43.14	46,015	-0.06(-0.14%)
Jun 15, 2017	42.95	43.27	42.81	43.20	57,853	-0.25(-0.56%)
Jun 14, 2017	43.88	43.88	43.07	43.45	67,601	-0.28(-0.65%)
Jun 13, 2017	43.65	43.91	43.38	43.73	77,867	+0.36(+0.84%)
Jun 12, 2017	43.28	43.44	42.48	43.37	457,738	-0.24(-0.54%)
Jun 09, 2017	45.05	45.16	43.01	43.61	95,275	-1.36(-3.02%)
Jun 08, 2017	44.72	44.96	44.50	44.96	68,302	+0.36(+0.80%)
Jun 07, 2017	44.66	44.74	44.40	44.61	72,616	+0.04(+0.09%)
Jun 06, 2017	44.44	44.76	44.44	44.57	41,260	+0.04(+0.09%)
Jun 05, 2017	44.53	44.73	44.53	44.53	33,984	-0.02(-0.04%)
Jun 02, 2017	44.33	44.59	44.19	44.55	102,204	+0.31(+0.71%)
Jun 01, 2017	44.01	44.23	43.87	44.23	65,753	+0.31(+0.71%)
May 31, 2017	44.13	44.13	43.65	43.92	41,435	-0.05(-0.11%)
May 30, 2017	43.84	44.01	43.84	43.97	32,737	+0.11(+0.25%)
May 26, 2017	43.88	43.88	43.69	43.86	51,399	-0.04(-0.09%)
May 25, 2017	43.80	44.01	43.70	43.90	59,723	+0.29(+0.67%)
May 24, 2017	43.50	43.62	43.39	43.61	70,226	+0.24(+0.54%)
May 23, 2017	43.52	43.52	43.17	43.37	57,372	-0.03(-0.07%)
May 22, 2017	42.97	43.41	42.97	43.40	88,757	+0.56(+1.30%)
May 19, 2017	42.75	43.01	42.75	42.84	51,016	+0.33(+0.78%)
May 18, 2017	42.26	42.63	42.06	42.51	67,636	+0.15(+0.35%)
May 17, 2017	43.29	43.29	42.36	42.36	81,439	-1.33(-3.05%)
May 16, 2017	43.49	43.70	43.37	43.69	47,351	+0.30(+0.70%)
May 15, 2017	43.05	43.43	43.05	43.39	152,651	+0.51(+1.19%)
May 12, 2017	42.94	42.94	42.74	42.88	46,211	-0.03(-0.07%)
May 11, 2017	42.86	42.95	42.60	42.91	70,948	-0.10(-0.23%)
May 10, 2017	42.79	43.04	42.75	43.01	103,680	+0.37(+0.87%)
May 09, 2017	42.53	42.69	42.53	42.63	178,450	+0.15(+0.36%)
May 08, 2017	42.57	42.59	42.40	42.48	212,593	-0.06(-0.15%)
May 05, 2017	42.31	42.55	42.14	42.55	85,276	+0.33(+0.79%)
May 04, 2017	42.06	42.26	42.06	42.21	109,423	+0.10(+0.23%)
May 03, 2017	42.22	42.26	41.98	42.11	179,266	-0.27(-0.65%)
May 02, 2017	42.35	42.46	42.16	42.39	353,932	+0.21(+0.49%)

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.