Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.19	42.19	41.91	41.94	159,117	-0.13(-0.32%)
Jul 28, 2017	42.00	42.21	41.98	42.07	249,381	+0.03(+0.06%)
Jul 27, 2017	42.39	42.45	42.01	42.04	160,749	-0.31(-0.74%)
Jul 26, 2017	42.27	42.51	42.21	42.36	222,384	-0.16(-0.38%)
Jul 25, 2017	42.73	42.77	42.44	42.52	100,983	+0.17(+0.40%)
Jul 24, 2017	42.19	42.40	42.14	42.35	169,394	-0.01(-0.02%)
Jul 21, 2017	42.21	42.39	42.05	42.36	248,970	-0.63(-1.47%)
Jul 20, 2017	42.91	43.04	42.75	42.99	185,607	-0.07(-0.17%)
Jul 19, 2017	43.13	43.15	42.85	43.06	141,623	-0.36(-0.82%)
Jul 18, 2017	43.48	43.50	43.30	43.42	431,992	-0.37(-0.85%)
Jul 17, 2017	43.72	43.90	43.65	43.79	61,040	-0.12(-0.28%)
Jul 14, 2017	43.75	44.03	43.66	43.91	77,526	+0.55(+1.27%)
Jul 13, 2017	43.37	43.44	43.20	43.36	71,051	-0.06(-0.14%)
Jul 12, 2017	43.09	43.48	43.09	43.42	69,498	+0.74(+1.73%)
Jul 11, 2017	42.52	42.74	42.42	42.68	78,255	+0.07(+0.17%)
Jul 10, 2017	42.67	42.75	42.59	42.61	65,186	+0.00(+0.00%)
Jul 07, 2017	42.39	42.62	42.25	42.61	101,256	+0.08(+0.19%)
Jul 06, 2017	42.60	42.64	42.38	42.53	107,160	-0.55(-1.28%)
Jul 05, 2017	42.67	43.09	42.61	43.09	133,419	+0.16(+0.37%)
Jul 03, 2017	42.64	43.01	42.60	42.93	78,654	-0.12(-0.29%)
Jun 30, 2017	43.20	43.20	42.81	43.05	153,855	+0.09(+0.21%)
Jun 29, 2017	43.24	43.24	42.77	42.96	133,545	-0.86(-1.95%)
Jun 28, 2017	43.55	43.84	43.51	43.82	65,658	+0.35(+0.80%)
Jun 27, 2017	43.45	43.69	43.40	43.47	90,634	-0.05(-0.12%)
Jun 26, 2017	43.66	43.74	43.50	43.52	194,922	-0.16(-0.37%)
Jun 23, 2017	43.75	43.99	43.58	43.68	250,966	-0.25(-0.57%)
Jun 22, 2017	43.82	44.04	43.75	43.93	75,821	+0.46(+1.07%)
Jun 21, 2017	43.27	43.50	43.26	43.47	110,884	-0.20(-0.45%)
Jun 20, 2017	43.84	43.95	43.58	43.66	91,912	-0.39(-0.89%)
Jun 19, 2017	44.17	44.18	43.97	44.06	120,366	-0.04(-0.10%)
Jun 16, 2017	43.94	44.18	43.86	44.10	76,933	+0.41(+0.94%)
Jun 15, 2017	43.58	43.74	43.42	43.69	89,123	-0.76(-1.70%)
Jun 14, 2017	44.66	44.73	44.26	44.45	156,138	+0.46(+1.05%)
Jun 13, 2017	43.58	44.04	43.56	43.99	267,395	+0.64(+1.48%)
Jun 12, 2017	43.21	43.36	43.03	43.34	208,852	+0.12(+0.27%)
Jun 09, 2017	43.09	43.27	43.01	43.23	155,926	+0.67(+1.57%)
Jun 08, 2017	42.74	42.78	42.53	42.56	149,414	+0.07(+0.17%)
Jun 07, 2017	42.62	42.77	42.45	42.49	133,555	-0.65(-1.51%)
Jun 06, 2017	42.99	43.26	42.99	43.14	109,856	+0.00(+0.00%)
Jun 05, 2017	43.25	43.29	43.09	43.14	86,433	-0.24(-0.55%)
Jun 02, 2017	43.35	43.47	43.26	43.38	173,972	+0.69(+1.63%)
Jun 01, 2017	42.44	42.72	42.44	42.68	105,007	+0.18(+0.42%)
May 31, 2017	42.28	42.69	42.24	42.51	227,178	+1.23(+2.98%)
May 30, 2017	41.30	41.45	41.17	41.28	141,819	-0.25(-0.60%)
May 26, 2017	41.59	41.62	41.46	41.53	175,797	+0.22(+0.54%)
May 25, 2017	41.07	41.37	41.06	41.30	102,553	+0.50(+1.22%)
May 24, 2017	40.66	40.83	40.63	40.81	107,407	+0.00(+0.00%)
May 23, 2017	41.12	41.18	40.77	40.81	77,692	-0.21(-0.52%)
May 22, 2017	40.97	41.16	40.95	41.02	108,841	+0.31(+0.77%)
May 19, 2017	40.70	40.82	40.64	40.71	138,338	+0.08(+0.20%)
May 18, 2017	40.70	40.80	40.61	40.63	223,365	+0.33(+0.82%)
May 17, 2017	40.57	40.67	40.26	40.30	242,208	-0.88(-2.14%)
May 16, 2017	41.58	41.58	41.16	41.18	258,754	-0.09(-0.22%)
May 15, 2017	41.30	41.40	41.24	41.27	146,989	-0.25(-0.60%)
May 12, 2017	41.30	41.59	41.24	41.52	165,006	+0.33(+0.80%)
May 11, 2017	41.05	41.24	40.87	41.19	144,060	+0.16(+0.39%)
May 10, 2017	41.25	41.27	40.84	41.03	206,952	-0.07(-0.17%)
May 09, 2017	41.09	41.27	41.02	41.10	129,983	+0.29(+0.71%)
May 08, 2017	40.83	40.91	40.77	40.81	290,755	-0.42(-1.03%)
May 05, 2017	40.77	41.24	40.67	41.23	228,305	+0.48(+1.19%)
May 04, 2017	40.36	40.76	40.36	40.75	348,874	+0.56(+1.40%)
May 03, 2017	40.01	40.22	39.79	40.18	484,978	-0.03(-0.07%)
May 02, 2017	39.86	40.27	39.77	40.21	233,975	+1.02(+2.61%)

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.