Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.92	42.01	41.88	41.95	287,742	+0.11(+0.27%)
Jul 28, 2017	41.84	41.94	41.76	41.83	199,963	-0.08(-0.19%)
Jul 27, 2017	41.91	41.92	41.73	41.92	330,966	+0.05(+0.12%)
Jul 26, 2017	42.05	42.05	41.80	41.87	634,686	-0.11(-0.25%)
Jul 25, 2017	41.98	42.06	41.89	41.97	584,359	+0.28(+0.68%)
Jul 24, 2017	41.75	41.75	41.66	41.69	196,184	-0.07(-0.18%)
Jul 21, 2017	41.76	41.81	41.62	41.76	177,760	-0.06(-0.16%)
Jul 20, 2017	41.85	41.88	41.74	41.83	205,105	+0.03(+0.08%)
Jul 19, 2017	41.65	41.81	41.63	41.79	754,904	+0.22(+0.53%)
Jul 18, 2017	41.60	41.60	41.47	41.57	213,122	-0.10(-0.23%)
Jul 17, 2017	41.66	41.75	41.61	41.67	2,050,915	-0.02(-0.04%)
Jul 14, 2017	41.58	41.77	41.44	41.69	242,366	+0.11(+0.25%)
Jul 13, 2017	41.54	41.59	41.42	41.58	265,403	+0.10(+0.24%)
Jul 12, 2017	41.48	41.59	41.47	41.48	629,919	+0.20(+0.49%)
Jul 11, 2017	41.34	41.37	41.10	41.28	240,649	-0.06(-0.16%)
Jul 10, 2017	41.36	41.44	41.30	41.35	379,788	-0.06(-0.16%)
Jul 07, 2017	41.31	41.42	41.19	41.41	203,700	+0.17(+0.41%)
Jul 06, 2017	41.49	41.55	41.20	41.24	225,015	-0.37(-0.90%)
Jul 05, 2017	41.75	41.75	41.48	41.61	232,667	-0.11(-0.25%)
Jul 03, 2017	41.59	41.86	41.44	41.72	270,617	+0.33(+0.80%)
Jun 30, 2017	41.55	41.56	41.34	41.39	502,344	+0.08(+0.20%)
Jun 29, 2017	41.68	41.68	41.16	41.31	211,765	-0.16(-0.39%)
Jun 28, 2017	41.37	41.56	41.36	41.47	219,454	+0.33(+0.79%)
Jun 27, 2017	41.33	41.42	41.13	41.14	251,496	+0.05(+0.13%)
Jun 26, 2017	41.07	41.19	41.01	41.09	359,119	+0.15(+0.37%)
Jun 23, 2017	40.98	41.04	40.86	40.94	322,221	+0.00(+0.00%)
Jun 22, 2017	40.99	41.07	40.92	40.94	265,512	-0.05(-0.12%)
Jun 21, 2017	41.25	41.25	40.90	40.98	188,419	-0.20(-0.49%)
Jun 20, 2017	41.42	41.42	41.17	41.19	292,865	-0.28(-0.68%)
Jun 19, 2017	41.32	41.48	41.31	41.47	235,186	+0.25(+0.60%)
Jun 16, 2017	41.22	41.24	41.05	41.22	313,911	-0.02(-0.04%)
Jun 15, 2017	41.17	41.27	41.14	41.23	1,317,882	-0.13(-0.31%)
Jun 14, 2017	41.44	41.44	41.18	41.36	354,301	-0.06(-0.14%)
Jun 13, 2017	41.33	41.42	41.27	41.42	256,313	+0.14(+0.35%)
Jun 12, 2017	41.17	41.37	41.15	41.27	201,138	+0.12(+0.29%)
Jun 09, 2017	40.86	41.19	40.86	41.15	205,508	+0.38(+0.93%)
Jun 08, 2017	40.65	40.90	40.65	40.78	254,917	+0.11(+0.28%)
Jun 07, 2017	40.63	40.71	40.54	40.66	551,327	+0.04(+0.10%)
Jun 06, 2017	40.63	40.71	40.54	40.62	215,264	-0.12(-0.30%)
Jun 05, 2017	40.78	40.82	40.71	40.74	479,873	-0.04(-0.10%)
Jun 02, 2017	40.80	40.85	40.68	40.78	306,141	-0.05(-0.12%)
Jun 01, 2017	40.50	40.83	40.42	40.83	269,594	+0.43(+1.08%)
May 31, 2017	40.50	40.50	40.24	40.40	226,716	-0.05(-0.12%)
May 30, 2017	40.46	40.51	40.37	40.45	185,905	-0.10(-0.24%)
May 26, 2017	40.53	40.57	40.50	40.54	216,051	-0.01(-0.02%)
May 25, 2017	40.60	40.65	40.50	40.55	308,832	+0.06(+0.14%)
May 24, 2017	40.51	40.52	40.39	40.49	244,463	+0.05(+0.12%)
May 23, 2017	40.36	40.51	40.33	40.45	231,949	+0.14(+0.36%)
May 22, 2017	40.24	40.37	40.20	40.30	162,001	+0.14(+0.36%)
May 19, 2017	39.93	40.32	39.93	40.16	263,300	+0.30(+0.75%)
May 18, 2017	39.78	40.04	39.69	39.86	234,942	+0.02(+0.06%)
May 17, 2017	40.20	40.24	39.82	39.83	232,681	-0.68(-1.67%)
May 16, 2017	40.70	40.70	40.46	40.51	365,997	-0.11(-0.28%)
May 15, 2017	40.53	40.68	40.52	40.62	307,789	+0.23(+0.58%)
May 12, 2017	40.47	40.47	40.32	40.39	258,507	-0.16(-0.40%)
May 11, 2017	40.60	40.60	40.33	40.55	257,332	-0.08(-0.20%)
May 10, 2017	40.51	40.66	40.51	40.63	217,420	+0.07(+0.18%)
May 09, 2017	40.74	40.74	40.49	40.56	221,944	-0.13(-0.32%)
May 08, 2017	40.75	40.75	40.62	40.69	266,375	-0.04(-0.10%)
May 05, 2017	40.63	40.73	40.55	40.73	269,388	+0.18(+0.46%)
May 04, 2017	40.65	40.65	40.40	40.54	316,164	-0.01(-0.02%)
May 03, 2017	40.49	40.58	40.40	40.55	277,873	+0.02(+0.06%)
May 02, 2017	40.57	40.58	40.43	40.53	234,688	-0.02(-0.06%)

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.