Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.40	45.48	45.35	45.48	17,538	+0.17(+0.36%)
Jul 28, 2017	45.28	45.34	45.28	45.32	83,864	+0.02(+0.05%)
Jul 27, 2017	45.52	45.52	45.29	45.29	4,278	+0.07(+0.15%)
Jul 26, 2017	45.23	45.23	45.23	45.23	467,640	+0.05(+0.11%)
Jul 25, 2017	45.33	45.33	45.17	45.17	872,335	+0.07(+0.16%)
Jul 24, 2017	45.17	45.10	45.00	45.10	39,427	-0.07(-0.15%)
Jul 21, 2017	45.17	45.19	45.00	45.17	215,912	-0.22(-0.49%)
Jul 20, 2017	45.26	45.39	45.26	45.39	5,686	+0.20(+0.44%)
Jul 19, 2017	45.18	45.19	45.18	45.19	1,215	+0.25(+0.56%)
Jul 18, 2017	44.92	44.98	44.92	44.94	1,240	-0.07(-0.17%)
Jul 14, 2017		45.01	45.01	45.01	0	+0.43(+0.96%)
Jul 13, 2017	44.57	44.58	44.57	44.58	867	+0.01(+0.02%)
Jul 12, 2017	44.52	44.64	44.50	44.57	15,437	+0.54(+1.23%)
Jul 11, 2017	44.00	44.03	44.00	44.03	1,354	+0.03(+0.08%)
Jul 10, 2017	44.00	44.00	44.00	44.00	351	-0.02(-0.04%)
Jul 07, 2017	43.89	44.02	43.83	44.01	1,395	+0.08(+0.19%)
Jul 06, 2017	43.94	43.94	43.93	43.93	752	-1.06(-2.35%)
Jul 03, 2017				44.99	8	+0.73(+1.66%)
Jun 30, 2017	44.25	44.25	44.25	44.25	124	+0.06(+0.13%)
Jun 29, 2017	44.30	44.30	44.16	44.19	1,699	-0.37(-0.83%)
Jun 28, 2017	44.39	44.57	44.39	44.57	1,230	+0.31(+0.71%)
Jun 27, 2017	44.25	44.25	44.25	44.25	516	+0.08(+0.19%)
Jun 23, 2017				44.17	23	+0.10(+0.23%)
Jun 22, 2017	44.07	44.07	44.07	44.07	740	+0.07(+0.16%)
Jun 21, 2017	44.01	44.01	44.00	44.00	1,336	-0.28(-0.63%)
Jun 20, 2017	44.28	44.28	44.28	44.28	124	-0.10(-0.23%)
Jun 19, 2017	44.44	44.44	44.38	44.38	2,108	+0.51(+1.15%)
Jun 15, 2017				43.87	134	-0.37(-0.83%)
Jun 14, 2017	44.46	44.47	44.24	44.24	2,804	-0.13(-0.30%)
Jun 13, 2017	44.35	44.37	44.35	44.37	1,443	+0.39(+0.88%)
Jun 12, 2017	44.08	44.08	43.92	43.99	1,252	-0.15(-0.35%)
Jun 09, 2017	44.13	44.14	44.10	44.14	966	-0.10(-0.22%)
Jun 08, 2017	44.26	44.27	44.24	44.24	1,733	-0.21(-0.48%)
Jun 06, 2017				44.45	114	-0.13(-0.29%)
Jun 05, 2017	44.56	44.58	44.56	44.58	5,336	-0.15(-0.33%)
Jun 02, 2017	44.61	44.73	44.61	44.73	1,166	+0.41(+0.92%)
Jun 01, 2017	44.31	44.32	44.31	44.32	1,676	+0.32(+0.72%)
May 31, 2017	44.00	44.00	44.00	44.00	348	+0.05(+0.11%)
May 30, 2017	43.91	43.96	43.91	43.95	2,955	-0.01(-0.02%)
May 26, 2017	43.95	43.96	43.93	43.96	372	-0.13(-0.30%)
May 25, 2017	44.08	44.11	44.08	44.09	2,886	-0.06(-0.13%)
May 24, 2017	43.97	44.15	43.96	44.15	4,329	+0.10(+0.22%)
May 23, 2017	44.05	44.05	44.05	44.05	363	-0.01(-0.02%)
May 22, 2017	44.06	44.06	44.06	44.06	2,341	+0.11(+0.24%)
May 19, 2017	43.95	43.95	43.95	43.95	368	+0.48(+1.10%)
May 18, 2017	43.45	43.50	43.41	43.48	6,666	+0.07(+0.16%)
May 17, 2017	43.72	43.72	43.41	43.41	4,358	-0.49(-1.11%)
May 16, 2017	43.93	43.93	43.90	43.90	626	+0.50(+1.15%)
May 12, 2017				43.40	95	+0.20(+0.47%)
May 11, 2017	43.20	43.20	43.16	43.20	2,251	-0.11(-0.26%)
May 10, 2017	43.30	43.31	43.30	43.31	4,454	+0.09(+0.21%)
May 09, 2017	43.36	43.36	43.22	43.22	3,333	-0.18(-0.41%)
May 08, 2017	43.40	43.40	43.40	43.40	290	-0.20(-0.47%)
May 05, 2017	43.51	43.60	43.51	43.60	544	+0.49(+1.13%)
May 04, 2017	43.11	43.11	43.11	43.11	711	+0.11(+0.27%)
May 02, 2017				43.00	50	+0.17(+0.39%)
May 01, 2017	42.84	42.85	42.78	42.83	2,242	+0.15(+0.36%)
Apr 28, 2017	42.69	42.69	42.68	42.68	1,299	+0.22(+0.51%)
Apr 24, 2017				42.46	25	+0.93(+2.24%)
Apr 21, 2017	41.53	41.53	41.53	41.53	1,405	-0.07(-0.18%)
Apr 20, 2017	41.64	41.64	41.61	41.61	1,350	+0.13(+0.31%)
Apr 19, 2017	41.48	41.48	41.48	41.48	222	+0.14(+0.34%)
Apr 18, 2017	41.34	41.34	41.34	41.34	257	-0.27(-0.65%)
Apr 17, 2017	41.61	41.61	41.61	41.61	1,015	+0.20(+0.47%)
Apr 13, 2017	41.44	41.44	41.40	41.41	2,944	-0.17(-0.41%)
Apr 12, 2017	41.58	41.58	41.58	41.58	1,085	+0.15(+0.35%)
Apr 10, 2017		41.44	41.44	41.44	0	-0.09(-0.22%)
Apr 05, 2017		41.53	41.53	41.53	0	+0.13(+0.31%)
Apr 03, 2017				41.40	4	-0.26(-0.62%)
Mar 31, 2017	41.70	41.70	41.66	41.66	879	-0.10(-0.23%)
Mar 29, 2017				41.75	85	+0.24(+0.57%)
Mar 27, 2017				41.52	55	-0.02(-0.04%)
Mar 24, 2017	41.57	41.57	41.53	41.53	2,105	+0.20(+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.