Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.61	41.76	41.61	41.75	3,388	-0.04(-0.11%)
Jul 28, 2017	41.91	41.91	41.61	41.80	4,073	-0.03(-0.08%)
Jul 27, 2017	41.88	41.88	41.70	41.83	11,299	+0.13(+0.32%)
Jul 26, 2017	41.79	41.80	41.62	41.70	6,627	-0.17(-0.40%)
Jul 25, 2017	41.85	41.86	41.46	41.86	3,137	+0.02(+0.05%)
Jul 24, 2017	41.80	41.84	41.66	41.84	7,019	+0.05(+0.12%)
Jul 21, 2017	41.81	41.81	41.69	41.79	2,421	+0.07(+0.17%)
Jul 20, 2017	41.55	41.74	41.54	41.72	7,427	-0.04(-0.10%)
Jul 19, 2017	41.73	41.78	41.47	41.76	13,807	+0.19(+0.47%)
Jul 18, 2017	41.44	41.58	41.44	41.57	20,892	-0.04(-0.10%)
Jul 17, 2017	41.59	41.62	41.54	41.61	4,190	+0.22(+0.53%)
Jul 14, 2017	41.33	41.40	41.33	41.39	7,660	+0.01(+0.03%)
Jul 13, 2017	41.38	41.38	41.21	41.38	7,450	-0.13(-0.30%)
Jul 12, 2017	41.52	41.52	41.16	41.50	1,681	+0.34(+0.84%)
Jul 11, 2017	41.14	41.17	41.09	41.16	9,345	-0.07(-0.17%)
Jul 10, 2017	41.14	41.29	41.12	41.23	5,273	-0.18(-0.43%)
Jul 07, 2017	41.47	41.72	41.03	41.40	5,466	+0.34(+0.83%)
Jul 06, 2017	41.26	41.26	41.06	41.06	5,124	-0.34(-0.82%)
Jul 05, 2017	41.44	41.44	41.27	41.40	48,590	+0.06(+0.15%)
Jul 03, 2017	41.31	41.37	41.31	41.34	1,047	+0.00(+0.00%)
Jun 30, 2017	41.27	41.34	41.20	41.34	2,545	+0.10(+0.25%)
Jun 29, 2017	41.38	41.39	41.08	41.23	10,446	-0.15(-0.35%)
Jun 28, 2017	41.36	41.39	41.20	41.38	16,542	+0.03(+0.06%)
Jun 27, 2017	41.48	41.48	41.35	41.35	12,999	+0.05(+0.11%)
Jun 26, 2017	41.31	41.33	41.23	41.31	8,687	+0.16(+0.40%)
Jun 23, 2017	40.98	41.17	40.98	41.14	4,406	+0.21(+0.51%)
Jun 22, 2017	40.94	41.06	40.93	40.93	19,786	-0.06(-0.15%)
Jun 21, 2017	41.05	41.06	40.95	40.99	5,511	-0.19(-0.47%)
Jun 20, 2017	41.85	41.85	41.10	41.19	20,021	-0.12(-0.28%)
Jun 19, 2017	41.31	41.33	41.26	41.31	6,077	+0.16(+0.39%)
Jun 16, 2017	41.11	41.16	41.07	41.15	3,423	-0.03(-0.07%)
Jun 15, 2017	41.85	41.85	40.41	41.18	4,663	-0.08(-0.20%)
Jun 14, 2017	41.33	41.33	41.25	41.26	4,429	-0.05(-0.12%)
Jun 13, 2017	41.27	41.32	41.24	41.31	4,246	+0.09(+0.22%)
Jun 12, 2017	41.23	41.24	41.17	41.22	2,944	+0.04(+0.10%)
Jun 09, 2017	41.18	41.20	41.13	41.18	5,017	-0.02(-0.05%)
Jun 08, 2017	41.05	41.29	41.05	41.20	10,326	-0.02(-0.05%)
Jun 07, 2017	41.74	41.74	41.19	41.22	11,436	-0.07(-0.16%)
Jun 06, 2017	41.31	41.34	41.21	41.28	5,769	-0.05(-0.12%)
Jun 05, 2017	41.20	41.36	41.19	41.33	11,267	+0.10(+0.23%)
Jun 02, 2017	41.29	41.29	41.22	41.24	3,106	-0.08(-0.20%)
Jun 01, 2017	41.22	41.32	41.11	41.32	18,886	+0.15(+0.35%)
May 31, 2017	41.20	41.20	40.92	41.17	17,810	-0.06(-0.14%)
May 30, 2017	41.24	41.24	41.09	41.23	12,043	+0.05(+0.13%)
May 26, 2017	41.24	41.26	41.09	41.17	38,833	-0.03(-0.07%)
May 25, 2017	41.12	41.29	41.12	41.20	10,993	-0.05(-0.12%)
May 24, 2017	41.23	41.25	41.13	41.25	6,634	-0.07(-0.16%)
May 23, 2017	41.20	41.37	41.15	41.32	10,440	+0.25(+0.60%)
May 22, 2017	41.05	41.07	40.95	41.07	21,536	+0.10(+0.26%)
May 19, 2017	41.07	41.07	40.82	40.97	6,275	+0.20(+0.49%)
May 18, 2017	40.83	40.93	40.76	40.77	6,207	-0.14(-0.35%)
May 17, 2017	40.81	40.96	40.76	40.91	26,205	-0.25(-0.61%)
May 16, 2017	41.08	41.17	40.93	41.16	10,621	+0.08(+0.20%)
May 15, 2017	40.92	41.09	40.87	41.08	7,168	+0.28(+0.69%)
May 12, 2017	40.73	40.83	40.72	40.80	3,025	+0.01(+0.02%)
May 11, 2017	40.77	40.86	40.76	40.79	7,909	-0.02(-0.06%)
May 10, 2017	40.64	40.81	40.64	40.81	21,629	+0.06(+0.16%)
May 09, 2017	40.96	40.96	40.75	40.75	25,944	-0.19(-0.45%)
May 08, 2017	40.73	40.93	40.73	40.93	11,657	+0.06(+0.14%)
May 05, 2017	41.17	41.17	40.68	40.88	19,548	+0.14(+0.34%)
May 04, 2017	40.90	40.94	40.74	40.74	37,880	-0.24(-0.59%)
May 03, 2017	40.97	40.99	40.88	40.98	4,397	+0.01(+0.02%)
May 02, 2017	41.02	41.02	40.91	40.97	9,861	-0.01(-0.02%)

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.