Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.72	43.74	43.59	43.64	4,916,562	+0.08(+0.19%)
Jul 28, 2017	43.69	43.69	43.52	43.56	3,234,721	-0.18(-0.42%)
Jul 27, 2017	43.89	43.97	43.57	43.74	3,283,908	+0.13(+0.29%)
Jul 26, 2017	43.81	43.87	43.56	43.61	2,788,825	-0.20(-0.46%)
Jul 25, 2017	43.62	43.85	43.59	43.81	2,445,751	+0.23(+0.54%)
Jul 24, 2017	43.46	43.58	43.40	43.58	1,110,137	-0.08(-0.17%)
Jul 21, 2017	43.64	43.68	43.57	43.66	1,721,717	-0.27(-0.61%)
Jul 20, 2017	43.93	43.98	43.75	43.92	1,227,940	+0.23(+0.53%)
Jul 19, 2017	43.57	43.71	43.56	43.69	1,700,955	+0.04(+0.10%)
Jul 18, 2017	43.55	43.66	43.49	43.65	2,317,019	-0.06(-0.13%)
Jul 17, 2017	43.70	43.89	43.65	43.71	1,208,677	+0.00(+0.00%)
Jul 14, 2017	43.70	43.77	43.65	43.71	2,511,165	-0.18(-0.42%)
Jul 13, 2017	43.78	43.90	43.78	43.89	1,781,499	-0.01(-0.02%)
Jul 12, 2017	43.81	43.98	43.77	43.90	1,302,458	+0.09(+0.21%)
Jul 11, 2017	43.85	43.93	43.70	43.81	2,118,205	+0.15(+0.34%)
Jul 10, 2017	43.68	43.76	43.61	43.66	2,068,464	+0.01(+0.02%)
Jul 07, 2017	43.50	43.74	43.43	43.65	9,806,964	+0.33(+0.77%)
Jul 06, 2017	43.31	43.40	43.21	43.31	2,273,963	-0.38(-0.88%)
Jul 05, 2017	43.71	43.80	43.51	43.70	1,776,518	+0.10(+0.23%)
Jul 03, 2017	43.60	43.72	43.56	43.60	1,414,782	+0.21(+0.48%)
Jun 30, 2017	43.29	43.40	43.19	43.39	1,888,183	+0.43(+1.01%)
Jun 29, 2017	43.52	43.54	42.68	42.96	2,824,436	-0.44(-1.02%)
Jun 28, 2017	43.15	43.41	43.11	43.40	1,577,945	+0.34(+0.79%)
Jun 27, 2017	43.12	43.18	43.00	43.06	1,954,778	+0.07(+0.16%)
Jun 26, 2017	42.96	43.06	42.89	42.99	1,692,098	+0.18(+0.41%)
Jun 23, 2017	42.72	42.83	42.71	42.81	1,148,033	+0.03(+0.08%)
Jun 22, 2017	42.76	42.85	42.70	42.78	1,362,286	+0.07(+0.15%)
Jun 21, 2017	42.81	42.85	42.67	42.72	1,390,221	-0.11(-0.25%)
Jun 20, 2017	42.89	42.98	42.78	42.82	1,620,775	+0.01(+0.02%)
Jun 19, 2017	42.68	42.83	42.68	42.81	2,983,070	+0.30(+0.71%)
Jun 16, 2017	42.52	42.56	42.32	42.51	3,240,061	+0.13(+0.31%)
Jun 15, 2017	42.01	42.39	41.93	42.38	3,315,180	-0.07(-0.15%)
Jun 14, 2017	42.46	42.51	42.13	42.44	2,562,009	-0.28(-0.65%)
Jun 13, 2017	42.71	42.76	42.61	42.72	1,550,164	+0.22(+0.52%)
Jun 12, 2017	42.45	42.54	42.33	42.50	2,498,512	+0.01(+0.02%)
Jun 09, 2017	42.67	42.83	42.35	42.49	10,404,359	-0.28(-0.65%)
Jun 08, 2017	42.76	42.85	42.67	42.77	4,780,919	+0.06(+0.13%)
Jun 07, 2017	42.60	42.72	42.50	42.72	2,065,216	+0.27(+0.64%)
Jun 06, 2017	42.44	42.54	42.36	42.44	2,562,667	-0.45(-1.05%)
Jun 05, 2017	42.89	42.93	42.84	42.90	1,775,400	-0.23(-0.53%)
Jun 02, 2017	42.99	43.16	42.92	43.13	2,585,657	+0.67(+1.57%)
Jun 01, 2017	42.45	42.48	42.30	42.46	7,615,186	+0.59(+1.41%)
May 31, 2017	41.98	41.99	41.72	41.87	2,473,245	+0.01(+0.02%)
May 30, 2017	41.98	42.03	41.85	41.86	1,240,563	-0.16(-0.39%)
May 26, 2017	41.94	42.04	41.88	42.03	2,853,712	-0.25(-0.58%)
May 25, 2017	42.25	42.36	42.20	42.27	1,277,235	+0.04(+0.10%)
May 24, 2017	42.30	42.36	42.14	42.23	1,920,747	-0.15(-0.35%)
May 23, 2017	42.17	42.42	42.07	42.38	2,462,499	+0.27(+0.64%)
May 22, 2017	42.10	42.15	41.98	42.11	2,562,451	-0.06(-0.14%)
May 19, 2017	42.03	42.33	42.02	42.16	3,416,521	+0.27(+0.65%)
May 18, 2017	41.42	42.01	41.34	41.89	4,807,757	+0.32(+0.77%)
May 17, 2017	42.03	42.15	41.55	41.57	9,810,854	-1.04(-2.45%)
May 16, 2017	42.88	42.93	42.52	42.62	7,562,575	-0.23(-0.54%)
May 15, 2017	42.73	42.92	42.73	42.85	4,614,849	+0.02(+0.06%)
May 12, 2017	42.81	42.85	42.72	42.82	2,989,517	-0.16(-0.38%)
May 11, 2017	43.01	43.08	42.82	42.99	3,726,159	-0.24(-0.55%)
May 10, 2017	43.05	43.23	43.04	43.22	2,187,400	-0.03(-0.08%)
May 09, 2017	43.35	43.45	43.15	43.26	6,036,013	-0.07(-0.15%)
May 08, 2017	43.09	43.33	43.07	43.32	4,912,699	+0.21(+0.48%)
May 05, 2017	42.90	43.13	42.87	43.12	3,379,952	+0.30(+0.69%)
May 04, 2017	42.81	42.90	42.61	42.82	3,159,012	+0.06(+0.13%)
May 03, 2017	42.49	42.85	42.41	42.76	4,581,121	+0.32(+0.75%)
May 02, 2017	42.49	42.58	42.42	42.44	3,784,561	+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.