Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.10	45.32	44.96	45.23	38,283	+0.28(+0.63%)
Jul 28, 2017	44.95	44.96	44.68	44.95	13,856	-0.03(-0.07%)
Jul 27, 2017	45.19	45.19	44.87	44.98	29,755	+0.00(+0.00%)
Jul 26, 2017	44.74	45.00	44.74	44.98	15,459	+0.41(+0.92%)
Jul 25, 2017	44.78	44.78	44.51	44.57	34,149	-0.01(-0.02%)
Jul 24, 2017	44.41	44.62	44.39	44.58	96,890	-0.02(-0.05%)
Jul 21, 2017	44.56	44.66	44.31	44.60	19,088	-0.22(-0.49%)
Jul 20, 2017	44.69	44.89	44.69	44.82	7,487	+0.16(+0.36%)
Jul 19, 2017	44.55	44.67	44.48	44.66	20,604	+0.16(+0.37%)
Jul 18, 2017	44.42	44.49	44.38	44.49	8,900	+0.27(+0.60%)
Jul 17, 2017	44.30	44.44	44.23	44.23	94,641	-0.06(-0.13%)
Jul 14, 2017	43.98	44.34	43.95	44.29	121,854	+0.41(+0.93%)
Jul 13, 2017	43.78	43.89	43.68	43.88	235,209	+0.33(+0.75%)
Jul 12, 2017	43.51	43.63	43.37	43.55	30,589	+0.17(+0.38%)
Jul 11, 2017	42.99	43.39	42.99	43.38	16,252	+0.04(+0.10%)
Jul 10, 2017	43.36	43.38	43.17	43.34	17,508	-0.01(-0.02%)
Jul 07, 2017	43.03	43.35	42.97	43.35	5,038	+0.33(+0.78%)
Jul 06, 2017	42.99	43.28	42.99	43.02	8,156	-0.30(-0.69%)
Jul 05, 2017	43.21	43.31	43.02	43.31	25,453	+0.26(+0.61%)
Jul 03, 2017	43.38	43.38	43.05	43.05	12,174	-0.38(-0.88%)
Jun 30, 2017	43.41	43.56	43.25	43.43	39,038	+0.28(+0.66%)
Jun 29, 2017	43.50	43.50	43.03	43.15	30,456	-0.35(-0.81%)
Jun 28, 2017	43.19	43.51	43.19	43.50	31,049	+0.32(+0.73%)
Jun 27, 2017	43.16	43.28	43.10	43.18	8,382	-0.07(-0.15%)
Jun 26, 2017	43.39	43.47	43.19	43.25	22,168	-0.03(-0.06%)
Jun 23, 2017	43.02	43.30	43.02	43.28	126,745	+0.23(+0.54%)
Jun 22, 2017	43.22	43.22	42.98	43.04	12,748	-0.04(-0.10%)
Jun 21, 2017	43.20	43.20	42.99	43.08	4,826	+0.05(+0.12%)
Jun 20, 2017	43.54	43.54	42.94	43.03	53,248	-0.33(-0.75%)
Jun 19, 2017	43.67	43.67	43.36	43.36	18,952	-0.16(-0.38%)
Jun 16, 2017	43.39	43.53	43.10	43.53	9,254	+0.77(+1.81%)
Jun 15, 2017	42.63	42.78	42.59	42.75	7,295	-0.70(-1.61%)
Jun 14, 2017	43.67	43.72	43.42	43.45	4,792	+0.07(+0.16%)
Jun 13, 2017	43.04	43.45	43.04	43.38	15,748	+0.52(+1.22%)
Jun 12, 2017	43.20	43.20	42.71	42.86	8,071	-0.38(-0.89%)
Jun 09, 2017	43.45	43.45	43.21	43.24	10,905	-0.46(-1.05%)
Jun 08, 2017	43.67	43.70	43.36	43.70	14,933	-0.03(-0.07%)
Jun 07, 2017	43.92	43.92	43.48	43.73	29,440	+0.09(+0.20%)
Jun 06, 2017	43.79	43.79	43.58	43.64	10,524	-0.35(-0.79%)
Jun 05, 2017	43.91	44.18	43.78	43.99	12,293	-0.26(-0.60%)
Jun 02, 2017	44.19	44.28	44.04	44.25	12,469	+0.28(+0.64%)
Jun 01, 2017	43.85	44.02	43.83	43.97	16,585	+0.45(+1.04%)
May 31, 2017	43.81	43.81	43.52	43.52	34,525	-0.07(-0.15%)
May 30, 2017	43.53	43.62	43.53	43.58	60,403	+0.07(+0.17%)
May 26, 2017	43.67	43.67	43.44	43.51	14,884	-0.16(-0.36%)
May 25, 2017	43.81	43.81	43.61	43.67	19,262	+0.00(+0.00%)
May 24, 2017	43.65	43.67	43.44	43.67	19,890	+0.15(+0.35%)
May 23, 2017	43.73	43.73	43.43	43.51	19,040	+0.04(+0.09%)
May 22, 2017	43.57	43.57	43.37	43.48	39,952	+0.24(+0.55%)
May 19, 2017	43.25	43.31	43.11	43.24	25,953	+0.66(+1.56%)
May 18, 2017	42.37	42.59	41.72	42.57	9,594	-0.01(-0.03%)
May 17, 2017	43.16	43.16	42.57	42.59	27,799	-0.65(-1.51%)
May 16, 2017	43.27	43.29	43.11	43.24	24,057	+0.26(+0.59%)
May 15, 2017	42.97	42.98	42.87	42.98	12,994	+0.26(+0.60%)
May 12, 2017	42.63	42.77	42.55	42.73	11,472	+0.18(+0.43%)
May 11, 2017	42.70	42.70	42.45	42.54	26,861	-0.17(-0.41%)
May 10, 2017	42.69	42.73	42.64	42.72	14,125	+0.13(+0.31%)
May 09, 2017	42.81	42.81	42.55	42.58	20,605	-0.03(-0.08%)
May 08, 2017	42.75	42.75	42.51	42.62	16,023	-0.43(-1.00%)
May 05, 2017	42.57	43.05	42.54	43.05	39,431	+0.46(+1.08%)
May 04, 2017	42.36	42.59	42.28	42.59	40,581	+0.48(+1.14%)
May 03, 2017	42.30	42.30	42.09	42.11	11,172	-0.34(-0.80%)
May 02, 2017	42.17	42.46	42.17	42.44	32,029	+0.38(+0.91%)

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.