Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.22	47.40	45.58	47.12	1,118,473	+0.41(+0.87%)
Jul 28, 2017	46.62	46.84	46.44	46.72	555,557	+0.14(+0.29%)
Jul 27, 2017	46.55	46.65	46.34	46.58	653,321	+0.00(+0.00%)
Jul 26, 2017	46.98	46.98	46.48	46.58	485,731	-0.35(-0.74%)
Jul 25, 2017	46.90	47.03	46.77	46.93	608,424	+0.45(+0.96%)
Jul 24, 2017	46.39	46.54	46.38	46.48	606,801	+0.13(+0.27%)
Jul 21, 2017	46.11	46.44	46.05	46.36	547,628	+0.09(+0.19%)
Jul 20, 2017	46.38	46.61	46.17	46.27	1,000,671	-0.11(-0.23%)
Jul 19, 2017	45.79	46.44	45.75	46.38	833,291	+0.65(+1.42%)
Jul 18, 2017	45.52	45.78	45.47	45.73	828,956	+0.09(+0.19%)
Jul 17, 2017	45.30	45.72	45.15	45.64	518,683	+0.19(+0.43%)
Jul 14, 2017	45.30	45.74	45.12	45.45	465,638	+0.02(+0.04%)
Jul 13, 2017	45.20	45.47	45.18	45.43	523,874	+0.14(+0.30%)
Jul 12, 2017	45.33	45.50	45.21	45.29	569,583	-0.11(-0.23%)
Jul 11, 2017	45.73	45.73	45.19	45.40	635,946	-0.24(-0.53%)
Jul 10, 2017	45.52	45.85	45.44	45.64	656,961	-0.06(-0.13%)
Jul 07, 2017	45.47	45.80	45.26	45.70	807,784	+0.42(+0.92%)
Jul 06, 2017	45.51	45.69	45.23	45.28	915,388	-0.22(-0.49%)
Jul 05, 2017	45.90	45.97	45.41	45.51	992,507	-0.38(-0.82%)
Jul 03, 2017	45.61	46.47	45.61	45.88	894,055	+0.57(+1.26%)
Jun 30, 2017	45.57	45.61	44.98	45.31	1,067,731	-0.02(-0.04%)
Jun 29, 2017	45.96	45.97	45.24	45.33	1,064,430	-0.14(-0.30%)
Jun 28, 2017	45.42	45.72	45.42	45.47	954,847	+0.34(+0.75%)
Jun 27, 2017	45.22	45.35	45.08	45.13	876,084	+0.01(+0.02%)
Jun 26, 2017	44.94	45.24	44.77	45.12	805,680	+0.32(+0.71%)
Jun 23, 2017	44.95	45.22	44.69	44.80	1,144,844	-0.12(-0.26%)
Jun 22, 2017	45.20	45.30	44.90	44.92	756,208	-0.41(-0.90%)
Jun 21, 2017	46.11	46.11	45.21	45.32	926,925	-0.67(-1.45%)
Jun 20, 2017	46.33	46.33	45.83	45.99	788,816	-0.46(-1.00%)
Jun 19, 2017	46.65	46.77	46.34	46.46	738,167	-0.15(-0.31%)
Jun 16, 2017	46.84	46.84	46.36	46.60	1,629,627	+0.09(+0.19%)
Jun 15, 2017	46.00	46.65	45.95	46.51	1,087,693	+0.38(+0.82%)
Jun 14, 2017	46.18	46.27	45.82	46.14	913,257	-0.11(-0.23%)
Jun 13, 2017	46.15	46.37	46.04	46.24	640,285	+0.12(+0.25%)
Jun 12, 2017	45.96	46.21	45.82	46.13	939,689	+0.17(+0.38%)
Jun 09, 2017	45.33	45.96	45.28	45.95	1,049,601	+0.75(+1.65%)
Jun 08, 2017		45.39	45.13	45.21	1,162,804	+0.04(+0.09%)
Jun 07, 2017	45.36	45.38	45.10	45.17	708,843	-0.10(-0.21%)
Jun 06, 2017	45.45	45.45	45.13	45.26	989,322	-0.37(-0.81%)
Jun 05, 2017	45.65	45.88	45.60	45.63	677,427	-0.15(-0.34%)
Jun 02, 2017	46.03	46.12	45.72	45.79	1,087,997	-0.36(-0.78%)
Jun 01, 2017	45.84	46.28	45.62	46.15	970,092	+0.49(+1.08%)
May 31, 2017	45.39	45.71	45.23	45.65	1,462,918	+0.27(+0.60%)
May 30, 2017	45.23	45.44	45.07	45.38	787,729	+0.00(+0.00%)
May 26, 2017	45.16	45.40	45.11	45.38	634,708	+0.19(+0.41%)
May 25, 2017	45.08	45.26	44.87	45.19	735,366	+0.25(+0.56%)
May 24, 2017	45.27	45.37	44.93	44.94	891,549	-0.28(-0.62%)
May 23, 2017	44.82	45.31	44.74	45.22	727,081	+0.40(+0.88%)
May 22, 2017	44.63	44.87	44.59	44.83	675,406	+0.44(+0.98%)
May 19, 2017	44.59	44.61	44.31	44.39	1,087,733	-0.13(-0.28%)
May 18, 2017	44.30	44.88	44.25	44.52	929,151	+0.21(+0.48%)
May 17, 2017	44.84	44.59	44.28	44.30	1,103,374	-0.53(-1.19%)
May 16, 2017	44.55	44.86	44.51	44.84	1,179,514	+0.30(+0.67%)
May 15, 2017	44.32	44.66	44.32	44.54	573,974	+0.30(+0.68%)
May 12, 2017	44.29	44.45	44.10	44.24	639,205	-0.14(-0.33%)
May 11, 2017	44.75	44.84	44.35	44.38	1,306,138	-0.52(-1.16%)
May 10, 2017	44.67	44.94	44.67	44.90	708,086	+0.12(+0.26%)
May 09, 2017	45.16	45.30	44.70	44.79	896,845	-0.42(-0.92%)
May 08, 2017	45.50	45.50	45.15	45.20	803,167	-0.24(-0.53%)
May 05, 2017	45.29	45.45	45.10	45.45	729,960	+0.25(+0.56%)
May 04, 2017	45.64	45.87	45.08	45.19	1,142,797	-0.25(-0.55%)
May 03, 2017	45.32	45.52	45.18	45.45	840,893	-0.04(-0.09%)
May 02, 2017	45.69	45.83	45.44	45.48	1,031,676	-0.16(-0.36%)

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.