Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.33	46.65	45.84	46.52	777,623	+0.26(+0.55%)
Jul 28, 2017	45.86	46.29	45.52	46.26	156,788	+0.39(+0.86%)
Jul 27, 2017	45.59	46.19	45.37	45.87	226,208	+0.27(+0.60%)
Jul 26, 2017	46.94	46.94	45.59	45.60	198,050	-1.42(-3.02%)
Jul 25, 2017	46.09	47.22	46.07	47.01	243,781	+1.25(+2.73%)
Jul 24, 2017	46.13	46.29	45.30	45.76	194,064	-0.35(-0.76%)
Jul 21, 2017	46.13	46.44	45.35	46.12	351,864	+0.54(+1.20%)
Jul 20, 2017	45.42	46.34	44.21	45.57	450,435	+1.78(+4.06%)
Jul 19, 2017	43.36	44.65	42.78	43.79	149,934	+0.42(+0.98%)
Jul 18, 2017	43.07	43.43	42.74	43.37	112,611	+0.08(+0.19%)
Jul 17, 2017	43.47	43.62	43.20	43.29	132,951	-0.02(-0.04%)
Jul 14, 2017	43.09	43.55	42.91	43.31	112,801	+0.21(+0.48%)
Jul 13, 2017	43.19	43.31	42.80	43.10	102,192	-0.13(-0.30%)
Jul 12, 2017	43.25	43.73	43.04	43.23	134,431	+0.08(+0.19%)
Jul 11, 2017	42.78	43.32	42.78	43.14	190,994	+0.30(+0.71%)
Jul 10, 2017	44.03	44.03	42.84	42.84	279,195	-1.29(-2.92%)
Jul 07, 2017	43.59	44.23	43.27	44.13	142,429	+0.79(+1.81%)
Jul 06, 2017	43.59	43.89	43.19	43.35	133,239	-0.30(-0.70%)
Jul 05, 2017	44.68	44.68	43.51	43.65	144,166	-1.03(-2.31%)
Jul 03, 2017	44.02	44.86	43.84	44.68	126,930	+0.92(+2.11%)
Jun 30, 2017	44.38	44.45	43.75	43.76	200,393	-0.53(-1.19%)
Jun 29, 2017	44.51	44.66	43.83	44.29	119,485	+0.05(+0.11%)
Jun 28, 2017	44.34	44.84	43.99	44.24	176,691	+0.14(+0.33%)
Jun 27, 2017	43.87	44.34	43.55	44.10	224,675	+0.06(+0.13%)
Jun 26, 2017	44.23	44.40	44.00	44.04	141,036	-0.06(-0.13%)
Jun 23, 2017	44.15	44.37	44.02	44.10	212,492	+0.14(+0.31%)
Jun 22, 2017	44.00	44.35	43.51	43.96	131,368	-0.15(-0.35%)
Jun 21, 2017	44.93	45.10	44.09	44.11	139,526	-0.81(-1.80%)
Jun 20, 2017	44.85	45.20	44.44	44.92	140,847	+0.06(+0.14%)
Jun 19, 2017	45.70	45.70	44.85	44.86	124,018	-0.70(-1.53%)
Jun 16, 2017	45.27	45.73	45.13	45.56	381,085	-0.16(-0.35%)
Jun 15, 2017	45.10	45.85	45.10	45.72	135,223	+0.29(+0.63%)
Jun 14, 2017	44.98	45.49	44.79	45.43	100,773	+0.29(+0.64%)
Jun 13, 2017	45.19	45.41	44.92	45.14	95,295	+0.12(+0.27%)
Jun 12, 2017	45.31	45.56	44.82	45.02	175,736	-0.45(-0.99%)
Jun 09, 2017	44.43	45.59	44.27	45.47	179,171	+1.03(+2.33%)
Jun 08, 2017	44.27	44.77	43.99	44.43	180,216	+0.13(+0.29%)
Jun 07, 2017	44.67	44.67	44.23	44.31	115,557	-0.10(-0.23%)
Jun 06, 2017	44.56	45.08	44.27	44.41	197,330	-0.46(-1.02%)
Jun 05, 2017	45.80	45.80	44.85	44.87	152,477	-0.95(-2.08%)
Jun 02, 2017	45.38	45.99	45.17	45.82	169,266	+0.42(+0.92%)
Jun 01, 2017	44.50	45.47	44.20	45.40	192,651	+0.91(+2.03%)
May 31, 2017	44.04	44.59	43.83	44.50	240,252	+0.38(+0.85%)
May 30, 2017	44.36	44.69	44.05	44.12	112,345	-0.48(-1.08%)
May 26, 2017	44.72	45.18	44.44	44.60	122,304	-0.31(-0.70%)
May 25, 2017	44.42	45.05	44.42	44.92	116,505	+0.61(+1.39%)
May 24, 2017	44.26	45.08	44.26	44.30	95,608	-0.10(-0.22%)
May 23, 2017	44.17	44.63	43.84	44.40	106,927	+0.24(+0.54%)
May 22, 2017	43.39	44.37	43.39	44.16	159,794	+0.86(+1.99%)
May 19, 2017	43.32	43.98	42.89	43.30	235,579	-0.14(-0.31%)
May 18, 2017	43.32	43.89	43.24	43.43	159,440	+0.19(+0.44%)
May 17, 2017	43.26	43.59	42.69	43.24	162,431	-0.02(-0.06%)
May 16, 2017	43.63	43.76	43.18	43.26	156,201	-0.42(-0.97%)
May 15, 2017	44.01	44.09	43.61	43.69	95,493	+0.03(+0.07%)
May 12, 2017	44.03	44.28	43.56	43.65	114,203	-0.42(-0.96%)
May 11, 2017	44.46	44.46	43.69	44.08	170,067	-0.46(-1.02%)
May 10, 2017	44.83	45.32	44.53	44.53	163,011	-0.10(-0.21%)
May 09, 2017	44.82	45.27	44.52	44.63	188,314	-0.26(-0.59%)
May 08, 2017	45.21	45.33	44.64	44.89	110,325	-0.38(-0.83%)
May 05, 2017	45.50	45.50	45.16	45.27	155,141	+0.00(+0.00%)
May 04, 2017	45.37	45.64	44.96	45.27	138,863	+0.10(+0.21%)
May 03, 2017	45.21	45.54	44.83	45.17	155,638	-0.19(-0.42%)
May 02, 2017	45.46	45.64	45.17	45.36	154,016	-0.22(-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.