Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.57	43.63	43.45	43.57	549,058	+0.01(+0.02%)
Jul 28, 2017	43.42	43.58	43.33	43.56	596,431	+0.32(+0.74%)
Jul 27, 2017	43.73	43.85	43.15	43.24	820,733	-0.67(-1.52%)
Jul 26, 2017	43.82	43.96	43.57	43.91	480,817	+0.20(+0.45%)
Jul 25, 2017	44.03	44.03	43.64	43.72	1,516,059	-0.40(-0.91%)
Jul 24, 2017	44.11	44.12	43.91	44.12	2,121,136	-0.05(-0.11%)
Jul 21, 2017	43.64	44.17	43.64	44.17	2,904,335	+1.17(+2.73%)
Jul 20, 2017	43.38	43.41	42.95	42.99	571,108	-0.47(-1.09%)
Jul 19, 2017	43.58	43.63	43.33	43.46	688,359	+0.03(+0.08%)
Jul 18, 2017	43.29	43.45	43.22	43.43	553,761	+0.12(+0.28%)
Jul 17, 2017	43.22	43.39	43.09	43.31	639,512	-0.04(-0.09%)
Jul 14, 2017	43.02	43.39	42.94	43.35	492,784	+0.45(+1.05%)
Jul 13, 2017	42.68	42.90	42.65	42.90	522,014	+0.34(+0.80%)
Jul 12, 2017	42.37	42.61	42.34	42.56	684,820	+0.21(+0.50%)
Jul 11, 2017	42.33	42.40	42.13	42.35	450,600	+0.15(+0.35%)
Jul 10, 2017	42.22	42.31	42.14	42.20	527,593	+0.00(+0.00%)
Jul 07, 2017	42.23	42.31	42.00	42.20	570,795	+0.33(+0.80%)
Jul 06, 2017	42.07	42.07	41.83	41.87	833,464	-0.59(-1.38%)
Jul 05, 2017	42.63	42.63	42.09	42.45	1,203,416	-0.71(-1.64%)
Jul 03, 2017	43.36	43.51	43.16	43.16	267,874	-0.13(-0.30%)
Jun 30, 2017	43.38	43.42	43.13	43.29	389,787	+0.33(+0.76%)
Jun 29, 2017	43.50	43.51	42.80	42.97	759,037	-0.52(-1.20%)
Jun 28, 2017	43.58	43.58	43.34	43.49	485,942	+0.06(+0.13%)
Jun 27, 2017	43.57	43.68	43.43	43.43	695,478	-0.11(-0.24%)
Jun 26, 2017	43.70	43.77	43.53	43.54	507,011	-0.18(-0.41%)
Jun 23, 2017	43.59	43.79	43.46	43.72	532,650	+0.02(+0.06%)
Jun 22, 2017	43.88	43.98	43.64	43.69	462,604	+0.03(+0.07%)
Jun 21, 2017	43.85	43.91	43.55	43.66	523,553	+0.09(+0.21%)
Jun 20, 2017	43.94	43.94	43.53	43.57	488,803	-0.71(-1.60%)
Jun 19, 2017	44.13	44.31	43.96	44.28	838,827	+0.33(+0.76%)
Jun 16, 2017	44.04	44.06	43.72	43.95	477,586	+0.17(+0.39%)
Jun 15, 2017	43.58	43.78	43.43	43.77	707,320	-0.16(-0.37%)
Jun 14, 2017	43.95	44.19	43.85	43.94	432,700	+0.03(+0.07%)
Jun 13, 2017	43.93	44.00	43.77	43.90	397,029	+0.25(+0.58%)
Jun 12, 2017	43.86	43.86	43.47	43.65	559,164	-0.18(-0.41%)
Jun 09, 2017	44.18	44.22	43.60	43.83	601,868	-0.68(-1.54%)
Jun 08, 2017	44.60	44.60	44.41	44.52	464,331	-0.07(-0.16%)
Jun 07, 2017	44.57	44.65	44.48	44.59	348,357	-0.07(-0.16%)
Jun 06, 2017	44.76	44.85	44.61	44.66	357,633	-0.05(-0.11%)
Jun 05, 2017	44.69	44.73	44.55	44.71	529,993	-0.13(-0.29%)
Jun 02, 2017	44.85	44.86	44.63	44.84	926,515	-0.37(-0.81%)
Jun 01, 2017	45.01	45.32	44.95	45.21	421,167	+0.27(+0.60%)
May 31, 2017	44.82	44.99	44.74	44.94	667,943	+0.28(+0.63%)
May 30, 2017	44.49	44.76	44.49	44.66	601,985	-0.02(-0.04%)
May 26, 2017	44.53	44.69	44.42	44.67	485,371	-0.18(-0.41%)
May 25, 2017	44.94	45.04	44.83	44.86	426,111	+0.07(+0.16%)
May 24, 2017	44.79	44.87	44.70	44.79	567,890	-0.02(-0.05%)
May 23, 2017	44.73	44.87	44.61	44.81	595,803	+0.05(+0.11%)
May 22, 2017	44.55	44.83	44.51	44.76	420,134	+0.22(+0.49%)
May 19, 2017	44.19	44.67	44.17	44.55	614,486	+0.43(+0.98%)
May 18, 2017	43.80	44.20	43.72	44.11	502,572	+0.18(+0.40%)
May 17, 2017	44.19	44.24	43.90	43.93	807,024	-0.43(-0.98%)
May 16, 2017	44.30	44.45	44.26	44.37	633,410	+0.02(+0.05%)
May 15, 2017	44.17	44.38	44.00	44.34	1,053,793	+0.47(+1.06%)
May 12, 2017	43.93	43.95	43.84	43.88	1,489,633	-0.01(-0.02%)
May 11, 2017	44.09	44.09	43.82	43.89	528,131	-0.26(-0.58%)
May 10, 2017	44.09	44.34	44.01	44.14	562,386	+0.15(+0.35%)
May 09, 2017	43.85	44.14	43.85	43.99	574,784	+0.35(+0.81%)
May 08, 2017	43.71	43.76	43.50	43.64	551,796	-0.23(-0.53%)
May 05, 2017	43.60	43.95	43.58	43.87	836,823	+0.84(+1.96%)
May 04, 2017	43.32	43.40	42.93	43.03	787,312	+0.14(+0.32%)
May 03, 2017	42.77	42.92	42.67	42.89	727,733	+0.13(+0.30%)
May 02, 2017	42.97	42.97	42.66	42.76	558,314	-0.14(-0.34%)

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.