Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.77	48.77	48.42	48.76	2,852	-0.08(-0.17%)
Jul 28, 2017	48.72	48.84	48.59	48.84	8,492	-0.02(-0.03%)
Jul 27, 2017	49.09	49.10	48.66	48.85	13,044	-0.23(-0.48%)
Jul 26, 2017	48.76	49.09	48.76	49.09	23,213	+0.28(+0.58%)
Jul 25, 2017	48.98	49.05	48.78	48.81	13,601	-0.09(-0.18%)
Jul 24, 2017	48.86	48.93	48.80	48.89	4,329	+0.15(+0.31%)
Jul 21, 2017	48.66	48.93	48.64	48.74	39,824	+0.06(+0.12%)
Jul 20, 2017	48.76	48.78	48.59	48.68	9,047	-0.13(-0.26%)
Jul 19, 2017	48.47	49.14	48.47	48.81	7,429	+0.36(+0.73%)
Jul 18, 2017	48.30	48.47	48.16	48.46	22,376	+0.13(+0.27%)
Jul 17, 2017	48.35	48.52	48.23	48.33	25,866	-0.23(-0.48%)
Jul 14, 2017	48.24	48.58	48.24	48.56	2,941	+0.39(+0.80%)
Jul 13, 2017	48.12	48.20	47.81	48.18	7,052	+0.36(+0.75%)
Jul 12, 2017	47.63	48.01	47.63	47.82	6,646	+0.81(+1.72%)
Jul 11, 2017	46.95	47.23	46.79	47.01	34,357	+0.29(+0.62%)
Jul 10, 2017	46.62	46.87	46.62	46.72	4,468	+0.10(+0.21%)
Jul 07, 2017	46.60	46.68	46.60	46.62	2,166	+0.15(+0.33%)
Jul 06, 2017	46.54	46.57	46.19	46.47	3,999	-0.30(-0.64%)
Jul 05, 2017	46.66	46.92	46.63	46.77	10,635	-0.32(-0.67%)
Jul 03, 2017	47.23	47.23	47.09	47.09	2,520	+0.08(+0.17%)
Jun 30, 2017	46.81	47.00	46.81	47.00	5,277	+0.53(+1.15%)
Jun 29, 2017	46.79	46.79	46.33	46.47	9,516	-0.58(-1.24%)
Jun 28, 2017	46.84	47.12	46.84	47.05	6,093	+0.31(+0.67%)
Jun 27, 2017	46.96	46.96	46.74	46.74	5,216	-0.40(-0.84%)
Jun 26, 2017	47.09	47.40	47.09	47.13	2,867	+0.23(+0.50%)
Jun 23, 2017	46.75	46.96	46.71	46.90	9,205	+0.31(+0.66%)
Jun 22, 2017	46.46	46.82	46.46	46.59	11,580	+0.22(+0.47%)
Jun 21, 2017	46.77	46.77	46.37	46.37	666	+0.02(+0.05%)
Jun 20, 2017	46.53	46.74	46.35	46.35	1,737	-0.40(-0.86%)
Jun 19, 2017	46.66	46.94	46.65	46.75	3,204	+0.29(+0.62%)
Jun 16, 2017	46.36	46.47	46.36	46.47	1,890	+0.08(+0.17%)
Jun 15, 2017	46.14	46.51	46.14	46.39	4,091	-0.30(-0.65%)
Jun 14, 2017	46.97	47.21	46.66	46.69	9,232	-0.05(-0.10%)
Jun 13, 2017	46.69	46.88	46.53	46.74	5,484	+0.30(+0.66%)
Jun 12, 2017	46.45	46.79	46.34	46.44	3,814	-0.22(-0.48%)
Jun 09, 2017	47.30	47.30	46.62	46.66	3,936	-0.36(-0.77%)
Jun 08, 2017	46.82	47.17	46.82	47.02	3,676	+0.13(+0.27%)
Jun 07, 2017	47.21	47.21	46.89	46.89	3,231	-0.10(-0.22%)
Jun 06, 2017	46.84	47.54	46.84	47.00	8,668	-0.06(-0.12%)
Jun 05, 2017	47.25	47.25	47.06	47.06	4,387	-0.02(-0.05%)
Jun 02, 2017	47.10	47.17	46.91	47.08	3,852	+0.37(+0.78%)
Jun 01, 2017	46.16	46.94	46.16	46.71	10,869	+0.33(+0.71%)
May 31, 2017	46.57	46.57	46.38	46.38	2,846	-0.30(-0.64%)
May 30, 2017	46.56	46.89	46.56	46.68	12,067	-0.13(-0.27%)
May 26, 2017	47.15	47.15	46.65	46.81	5,449	+0.08(+0.17%)
May 25, 2017	46.99	46.99	46.73	46.73	9,418	+0.12(+0.26%)
May 24, 2017	46.81	46.81	46.53	46.61	4,528	+0.14(+0.29%)
May 23, 2017	46.39	46.77	46.39	46.47	1,953	-0.06(-0.14%)
May 22, 2017	46.33	46.64	46.33	46.53	2,430	+0.14(+0.29%)
May 19, 2017	46.09	46.72	46.09	46.40	6,725	+0.49(+1.07%)
May 18, 2017	45.28	46.23	45.28	45.91	35,699	-0.31(-0.68%)
May 17, 2017	46.20	46.73	46.20	46.22	4,794	-0.57(-1.22%)
May 16, 2017	46.63	46.90	46.63	46.79	1,991	-0.02(-0.05%)
May 15, 2017	46.49	46.83	46.49	46.81	4,794	+0.41(+0.88%)
May 12, 2017	46.30	46.92	46.30	46.41	3,862	+0.05(+0.10%)
May 11, 2017	46.18	46.50	46.03	46.36	6,225	+0.20(+0.43%)
May 10, 2017	46.42	46.42	46.03	46.16	22,751	+0.15(+0.33%)
May 09, 2017	46.50	46.50	45.73	46.00	4,215	+0.33(+0.73%)
May 08, 2017	45.78	45.79	45.64	45.67	6,721	-0.07(-0.15%)
May 05, 2017	45.56	45.77	45.35	45.74	2,576	+0.40(+0.88%)
May 04, 2017	45.39	45.40	45.19	45.34	9,235	-0.18(-0.41%)
May 03, 2017	45.53	45.72	45.52	45.52	5,344	-0.28(-0.61%)
May 02, 2017	46.32	46.33	45.62	45.80	6,820	+0.30(+0.65%)

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.