Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.93	44.24	43.58	44.10	642,929	+0.25(+0.58%)
Jul 28, 2017	43.93	44.04	43.66	43.85	756,829	-0.16(-0.37%)
Jul 27, 2017	44.08	44.33	43.97	44.01	702,035	-0.07(-0.16%)
Jul 26, 2017	44.42	44.48	44.05	44.08	956,754	-0.24(-0.55%)
Jul 25, 2017	44.27	44.49	43.97	44.32	1,269,561	+0.16(+0.37%)
Jul 24, 2017	43.96	44.19	43.67	44.16	838,515	+0.39(+0.90%)
Jul 21, 2017	43.70	44.02	43.62	43.77	1,436,423	+0.06(+0.14%)
Jul 20, 2017	44.23	44.40	43.42	43.71	1,037,622	-0.38(-0.86%)
Jul 19, 2017	44.49	44.97	43.89	44.09	1,436,189	-0.44(-1.00%)
Jul 18, 2017	44.83	44.83	44.17	44.53	1,108,558	+0.27(+0.62%)
Jul 17, 2017	44.70	44.70	44.24	44.25	1,387,569	-0.84(-1.87%)
Jul 14, 2017	43.66	45.10	43.58	45.10	981,312	+1.54(+3.54%)
Jul 13, 2017	43.79	43.84	43.38	43.56	698,494	-0.12(-0.27%)
Jul 12, 2017	43.76	43.90	43.54	43.67	1,175,687	+0.27(+0.63%)
Jul 11, 2017	43.34	43.49	43.17	43.40	900,732	-0.01(-0.03%)
Jul 10, 2017	43.62	44.01	43.28	43.41	1,311,723	-0.60(-1.36%)
Jul 07, 2017	43.76	44.09	43.24	44.01	1,008,673	+0.32(+0.74%)
Jul 06, 2017	43.60	44.22	43.54	43.69	1,078,354	+0.27(+0.63%)
Jul 05, 2017	44.92	44.92	43.41	43.41	2,545,464	-1.50(-3.35%)
Jul 03, 2017	44.70	45.05	44.60	44.92	745,578	+0.43(+0.97%)
Jun 30, 2017	43.91	44.55	43.87	44.49	1,563,135	+0.62(+1.41%)
Jun 29, 2017	43.94	44.10	43.67	43.87	1,370,156	-0.02(-0.04%)
Jun 28, 2017	43.41	44.04	43.23	43.89	1,052,355	+0.47(+1.09%)
Jun 27, 2017	44.07	44.25	43.36	43.41	1,264,197	-0.65(-1.47%)
Jun 26, 2017	43.45	44.16	43.38	44.06	1,316,978	+0.60(+1.38%)
Jun 23, 2017	42.79	43.55	42.79	43.46	919,525	+0.71(+1.65%)
Jun 22, 2017	42.44	43.03	42.44	42.76	1,040,956	+0.36(+0.84%)
Jun 21, 2017	42.32	42.83	42.20	42.40	1,006,753	-0.02(-0.06%)
Jun 20, 2017	43.07	43.13	42.18	42.43	1,765,387	-1.04(-2.38%)
Jun 19, 2017	43.69	43.82	43.35	43.46	750,192	-0.12(-0.29%)
Jun 16, 2017	43.29	43.72	42.99	43.59	1,966,465	+0.38(+0.88%)
Jun 15, 2017	43.57	43.86	43.16	43.21	1,374,049	-0.58(-1.33%)
Jun 14, 2017	44.32	44.56	43.67	43.79	1,522,135	-0.61(-1.36%)
Jun 13, 2017	44.59	44.75	44.34	44.39	1,012,378	-0.16(-0.36%)
Jun 12, 2017	45.03	45.28	44.35	44.55	1,198,824	-0.32(-0.71%)
Jun 09, 2017	44.22	44.89	44.22	44.87	1,051,130	+0.58(+1.31%)
Jun 08, 2017	44.55	44.70	44.16	44.29	1,231,116	-0.20(-0.45%)
Jun 07, 2017	44.75	45.15	44.06	44.49	1,638,493	-0.30(-0.67%)
Jun 06, 2017	45.10	45.22	44.72	44.79	1,604,889	-0.39(-0.87%)
Jun 05, 2017	45.05	45.32	45.03	45.18	780,004	+0.05(+0.11%)
Jun 02, 2017	45.20	45.35	45.04	45.13	834,098	-0.24(-0.52%)
Jun 01, 2017	45.26	45.73	45.22	45.37	1,079,690	+0.06(+0.14%)
May 31, 2017	45.25	45.53	45.11	45.31	976,594	-0.07(-0.15%)
May 30, 2017	45.72	45.93	45.25	45.38	656,578	-0.53(-1.16%)
May 26, 2017	46.05	46.26	45.80	45.91	746,249	-0.24(-0.53%)
May 25, 2017	46.46	46.73	45.88	46.15	721,774	-0.47(-1.00%)
May 24, 2017	46.60	46.86	46.54	46.62	478,832	+0.02(+0.04%)
May 23, 2017	46.59	46.71	46.41	46.60	732,359	+0.13(+0.28%)
May 22, 2017	46.26	46.55	45.95	46.47	639,427	+0.27(+0.59%)
May 19, 2017	45.82	46.34	45.34	46.20	986,083	+0.12(+0.27%)
May 18, 2017	45.11	46.07	44.80	46.07	1,045,178	+0.79(+1.75%)
May 17, 2017	46.19	46.24	45.26	45.28	1,493,328	-0.97(-2.09%)
May 16, 2017	46.71	46.71	46.24	46.25	661,167	-0.17(-0.36%)
May 15, 2017	46.40	46.56	46.28	46.41	735,825	+0.36(+0.77%)
May 12, 2017	46.25	46.50	46.05	46.06	726,923	-0.13(-0.28%)
May 11, 2017	46.43	46.45	45.98	46.19	438,250	-0.18(-0.39%)
May 10, 2017	45.96	46.48	45.83	46.37	1,078,384	+0.65(+1.42%)
May 09, 2017	46.35	46.35	45.29	45.72	1,411,697	-0.66(-1.41%)
May 08, 2017	46.33	46.56	45.90	46.38	748,431	+0.05(+0.11%)
May 05, 2017	45.76	46.57	45.74	46.33	1,359,198	+0.61(+1.32%)
May 04, 2017	46.10	46.11	45.47	45.72	2,012,525	-0.16(-0.35%)
May 03, 2017	46.50	46.51	45.88	45.88	968,148	-0.41(-0.89%)
May 02, 2017	46.50	46.70	46.14	46.30	1,241,430	-0.12(-0.27%)

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.