Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.91	43.96	43.81	43.88	8,248	-0.15(-0.34%)
Jul 28, 2017	44.29	44.30	43.59	44.03	201,153	-0.23(-0.51%)
Jul 27, 2017	44.28	44.33	44.13	44.26	29,992	+0.21(+0.48%)
Jul 26, 2017	44.02	44.14	43.94	44.05	11,654	+0.11(+0.25%)
Jul 25, 2017	43.99	44.00	43.91	43.94	19,079	+0.12(+0.26%)
Jul 24, 2017	43.96	43.96	43.82	43.82	10,807	-0.29(-0.65%)
Jul 21, 2017	43.98	44.11	43.97	44.11	22,309	+0.00(+0.01%)
Jul 20, 2017	44.01	44.20	44.00	44.11	18,035	+0.12(+0.26%)
Jul 19, 2017	43.88	44.00	43.86	43.99	10,523	+0.20(+0.46%)
Jul 18, 2017	43.73	43.82	43.71	43.79	49,731	+0.03(+0.07%)
Jul 17, 2017	43.77	43.81	43.68	43.76	100,618	+0.03(+0.06%)
Jul 14, 2017	43.53	43.77	43.53	43.74	44,375	+0.29(+0.66%)
Jul 13, 2017	43.50	43.50	43.39	43.45	38,679	+0.12(+0.28%)
Jul 12, 2017	43.25	43.39	43.17	43.33	33,056	+0.38(+0.88%)
Jul 11, 2017	42.88	43.01	42.78	42.95	66,795	-0.06(-0.14%)
Jul 10, 2017	43.12	43.14	43.01	43.01	34,834	-0.12(-0.29%)
Jul 07, 2017	43.13	43.16	43.04	43.14	8,827	+0.08(+0.19%)
Jul 06, 2017	43.12	43.17	43.05	43.06	47,664	-0.23(-0.54%)
Jul 05, 2017	43.40	43.40	43.21	43.29	79,709	-0.18(-0.42%)
Jul 03, 2017	43.51	43.65	43.43	43.48	345,155	-0.11(-0.24%)
Jun 30, 2017	43.66	43.71	43.55	43.58	17,282	-0.03(-0.07%)
Jun 29, 2017	44.01	44.01	43.48	43.61	57,181	-0.62(-1.40%)
Jun 28, 2017	44.18	44.27	44.16	44.23	52,703	+0.23(+0.51%)
Jun 27, 2017	44.13	44.20	44.00	44.00	46,533	-0.21(-0.47%)
Jun 26, 2017	44.27	44.36	44.21	44.21	33,532	+0.35(+0.79%)
Jun 23, 2017	43.77	43.96	43.77	43.87	43,146	+0.07(+0.16%)
Jun 22, 2017	43.99	44.01	43.80	43.80	25,110	-0.31(-0.71%)
Jun 21, 2017	44.18	44.18	44.08	44.11	10,917	-0.17(-0.38%)
Jun 20, 2017	44.41	44.41	44.23	44.28	29,373	-0.10(-0.22%)
Jun 19, 2017	44.31	44.37	44.25	44.37	14,396	+0.18(+0.40%)
Jun 16, 2017	44.30	44.30	44.00	44.20	16,611	-0.19(-0.42%)
Jun 15, 2017	44.11	44.41	44.11	44.38	42,035	-0.11(-0.25%)
Jun 14, 2017	44.47	44.58	44.45	44.49	17,491	+0.26(+0.59%)
Jun 13, 2017	44.18	44.33	44.11	44.23	59,548	+0.10(+0.22%)
Jun 12, 2017	44.14	44.26	44.08	44.13	21,302	-0.03(-0.06%)
Jun 09, 2017	44.30	44.32	44.09	44.16	52,729	-0.23(-0.51%)
Jun 08, 2017	44.67	44.67	44.29	44.39	20,057	-0.56(-1.24%)
Jun 07, 2017	44.98	44.98	44.82	44.94	23,301	-0.08(-0.18%)
Jun 06, 2017	44.98	45.04	44.95	45.02	35,786	-0.02(-0.04%)
Jun 05, 2017	44.98	45.06	44.86	45.04	212,504	+0.05(+0.12%)
Jun 02, 2017	44.88	44.98	44.80	44.98	16,599	+0.21(+0.47%)
Jun 01, 2017	44.58	44.81	44.52	44.77	144,964	+0.27(+0.62%)
May 31, 2017	44.51	44.64	44.44	44.50	32,188	+0.12(+0.28%)
May 30, 2017	44.25	44.39	44.25	44.38	22,357	-0.04(-0.09%)
May 26, 2017	44.25	44.42	44.25	44.42	36,341	+0.14(+0.31%)
May 25, 2017	44.15	44.37	44.14	44.28	33,016	+0.20(+0.45%)
May 24, 2017	43.95	44.08	43.89	44.08	18,674	+0.13(+0.31%)
May 23, 2017	44.04	44.14	43.92	43.94	77,622	-0.05(-0.11%)
May 22, 2017	43.80	44.07	43.80	43.99	53,566	+0.27(+0.63%)
May 19, 2017	43.51	43.77	43.51	43.72	25,822	+0.34(+0.79%)
May 18, 2017	43.33	43.47	43.29	43.37	49,131	-0.16(-0.36%)
May 17, 2017	43.51	43.65	43.51	43.53	76,659	-0.08(-0.19%)
May 16, 2017	43.51	43.65	43.51	43.61	196,963	+0.31(+0.71%)
May 15, 2017	43.26	43.34	43.26	43.31	21,368	+0.13(+0.31%)
May 12, 2017	43.17	43.22	43.10	43.17	31,334	+0.10(+0.22%)
May 11, 2017	42.98	43.10	42.97	43.08	38,143	+0.00(+0.01%)
May 10, 2017	43.02	43.09	43.01	43.07	15,762	+0.04(+0.09%)
May 09, 2017	43.13	43.13	42.97	43.03	85,190	-0.03(-0.06%)
May 08, 2017	43.07	43.10	43.01	43.06	45,016	+0.02(+0.04%)
May 05, 2017	42.96	43.09	42.91	43.04	53,353	+0.21(+0.48%)
May 04, 2017	42.57	42.95	42.57	42.83	59,666	+0.39(+0.91%)
May 03, 2017	42.48	42.53	42.40	42.45	30,272	-0.08(-0.18%)
May 02, 2017	42.56	42.58	42.48	42.52	43,043	+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.