Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.66	46.86	46.65	46.83	2,256	+0.12(+0.25%)
Jul 28, 2017	46.71	46.75	46.56	46.71	4,329	-0.02(-0.05%)
Jul 27, 2017	46.69	46.90	46.69	46.73	3,391	-0.10(-0.22%)
Jul 26, 2017	46.98	46.98	46.83	46.83	12,746	-0.29(-0.62%)
Jul 25, 2017	46.89	47.29	46.89	47.12	4,806	+0.33(+0.70%)
Jul 24, 2017	46.73	46.81	46.73	46.80	3,562	-0.14(-0.29%)
Jul 21, 2017	46.85	46.94	46.85	46.94	1,947	-0.09(-0.18%)
Jul 20, 2017		47.08	46.72	47.02	7,678	+0.31(+0.66%)
Jul 19, 2017	46.68	46.82	46.68	46.72	2,114	+0.22(+0.47%)
Jul 18, 2017	46.50	46.61	46.47	46.50	3,151	-0.19(-0.41%)
Jul 17, 2017	46.64	46.81	46.64	46.69	5,321	+0.21(+0.45%)
Jul 14, 2017	46.37	46.48	46.37	46.48	2,061	+0.10(+0.21%)
Jul 13, 2017	46.28	46.41	46.28	46.38	3,245	+0.16(+0.35%)
Jul 12, 2017	46.21	46.42	46.21	46.22	5,458	+0.33(+0.71%)
Jul 11, 2017	45.94	45.94	45.89	45.89	3,347	-0.15(-0.32%)
Jul 10, 2017	45.95	46.06	45.95	46.03	3,672	-0.21(-0.44%)
Jul 07, 2017	45.73	46.24	45.73	46.24	7,016	+0.37(+0.80%)
Jul 06, 2017	46.08	46.08	45.87	45.87	2,642	-0.35(-0.75%)
Jul 05, 2017	46.66	46.66	46.22	46.22	3,926	-0.44(-0.95%)
Jul 03, 2017	46.34	46.70	46.34	46.66	2,835	+0.31(+0.67%)
Jun 30, 2017	46.28	46.36	46.12	46.35	7,087	+0.30(+0.65%)
Jun 29, 2017	46.31	46.41	45.89	46.05	6,073	-0.27(-0.59%)
Jun 28, 2017	46.22	46.50	46.22	46.33	4,001	+0.29(+0.64%)
Jun 27, 2017	46.10	46.28	46.02	46.03	3,699	-0.13(-0.28%)
Jun 26, 2017	46.16	46.16	46.07	46.16	3,876	+0.32(+0.69%)
Jun 23, 2017	45.87	45.93	45.81	45.85	8,177	+0.09(+0.19%)
Jun 22, 2017	45.63	45.80	45.54	45.76	9,204	+0.11(+0.25%)
Jun 21, 2017	45.96	45.96	45.53	45.65	12,723	-0.31(-0.68%)
Jun 20, 2017	46.13	46.13	45.96	45.96	1,946	-0.35(-0.76%)
Jun 19, 2017	46.08	46.39	46.08	46.31	7,530	+0.25(+0.54%)
Jun 16, 2017	45.93	46.07	45.93	46.07	2,437	-0.13(-0.28%)
Jun 15, 2017	45.78	46.19	45.78	46.19	4,429	-0.11(-0.24%)
Jun 14, 2017	46.61	46.61	46.17	46.30	5,025	-0.16(-0.34%)
Jun 13, 2017	46.43	46.46	46.39	46.46	3,649	+0.21(+0.46%)
Jun 12, 2017	46.10	46.36	46.10	46.25	24,831	+0.12(+0.27%)
Jun 09, 2017	45.78	46.25	45.78	46.13	11,705	+0.33(+0.72%)
Jun 08, 2017	45.66	45.88	45.61	45.80	36,541	+0.24(+0.53%)
Jun 07, 2017	45.57	45.59	45.54	45.55	4,612	+0.01(+0.01%)
Jun 06, 2017	45.53	45.58	45.40	45.55	4,673	-0.23(-0.50%)
Jun 05, 2017	45.86	45.86	45.67	45.77	2,075	-0.15(-0.33%)
Jun 02, 2017	45.90	46.02	45.77	45.92	2,896	+0.15(+0.33%)
Jun 01, 2017	45.12	45.80	45.12	45.77	3,095	+0.69(+1.53%)
May 31, 2017	45.11	45.11	44.94	45.09	2,758	-0.09(-0.20%)
May 30, 2017	45.18	45.23	45.13	45.17	3,249	-0.03(-0.07%)
May 26, 2017	45.17	45.20	45.16	45.20	616	-0.05(-0.12%)
May 25, 2017	45.39	45.39	45.18	45.26	6,301	+0.14(+0.32%)
May 24, 2017	45.13	45.13	44.98	45.12	3,607	+0.00(+0.01%)
May 23, 2017	45.26	45.26	44.91	45.11	4,184	+0.11(+0.26%)
May 22, 2017	44.94	45.00	44.86	45.00	3,225	+0.13(+0.29%)
May 19, 2017	44.75	44.87	44.67	44.87	5,070	+0.35(+0.80%)
May 18, 2017	44.39	44.63	44.37	44.51	2,764	+0.01(+0.02%)
May 17, 2017	44.77	44.88	44.43	44.50	4,367	-0.69(-1.52%)
May 16, 2017	45.33	45.33	45.12	45.19	3,434	-0.15(-0.33%)
May 15, 2017	45.48	45.49	45.34	45.34	2,126	+0.11(+0.24%)
May 12, 2017	45.25	45.25	45.09	45.24	616	-0.27(-0.60%)
May 11, 2017	45.20	45.51	45.19	45.51	4,125	-0.36(-0.79%)
May 10, 2017	45.74	45.87	45.67	45.87	2,238	+0.20(+0.44%)
May 09, 2017	45.74	45.82	45.67	45.67	1,803	-0.03(-0.07%)
May 08, 2017	45.77	45.77	45.71	45.71	796	-0.10(-0.21%)
May 05, 2017	45.62	45.83	45.52	45.80	3,123	+0.35(+0.77%)
May 04, 2017	45.60	45.62	45.38	45.45	2,506	-0.13(-0.28%)
May 03, 2017	45.70	45.70	45.52	45.58	11,988	-0.24(-0.52%)
May 02, 2017	45.81	45.89	45.72	45.82	3,064	-0.08(-0.17%)

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.