Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		44.65	44.61	44.65	878,539	+0.00(+0.00%)
Jul 28, 2017	44.60	44.65	44.59	44.65	268,162	+0.05(+0.11%)
Jul 27, 2017	44.60	44.62	44.55	44.60	366,895	-0.03(-0.06%)
Jul 26, 2017	44.53	44.66	44.52	44.62	450,026	+0.13(+0.28%)
Jul 25, 2017	44.59	44.60	44.49	44.49	300,638	-0.14(-0.32%)
Jul 24, 2017	44.62	44.66	44.60	44.64	273,145	+0.00(+0.00%)
Jul 21, 2017	44.60	44.65	44.60	44.64	210,419	+0.04(+0.09%)
Jul 20, 2017		44.63	44.57	44.60	238,515	+0.02(+0.04%)
Jul 19, 2017	44.58	44.60	44.56	44.58	327,369	-0.02(-0.04%)
Jul 18, 2017	44.56	44.60	44.54	44.60	823,748	+0.11(+0.25%)
Jul 17, 2017	44.46	44.52	44.43	44.49	375,083	+0.00(+0.00%)
Jul 14, 2017	44.59	44.60	44.46	44.49	524,634	-0.01(-0.02%)
Jul 13, 2017	44.46	44.52	44.43	44.49	232,333	-0.01(-0.02%)
Jul 12, 2017	44.52	44.52	44.42	44.50	669,923	+0.05(+0.11%)
Jul 11, 2017	44.38	44.45	44.38	44.45	386,813	+0.05(+0.11%)
Jul 10, 2017	44.37	44.40	44.35	44.40	274,678	+0.03(+0.08%)
Jul 07, 2017	44.38	44.39	44.32	44.37	260,751	+0.03(+0.08%)
Jul 06, 2017	44.37	44.43	44.33	44.33	1,444,568	-0.09(-0.21%)
Jul 05, 2017	44.37	44.45	44.37	44.43	644,810	+0.06(+0.13%)
Jul 03, 2017	44.45	44.45	44.33	44.37	310,262	-0.08(-0.18%)
Jun 30, 2017	44.48	44.52	44.42	44.45	380,960	-0.05(-0.11%)
Jun 29, 2017	44.48	44.53	44.46	44.50	351,503	-0.07(-0.15%)
Jun 28, 2017	44.57	44.59	44.54	44.57	634,371	+0.03(+0.06%)
Jun 27, 2017	44.60	44.61	44.52	44.54	789,692	-0.11(-0.25%)
Jun 26, 2017	44.66	44.68	44.62	44.65	313,845	+0.01(+0.02%)
Jun 23, 2017	44.61	44.65	44.59	44.64	269,768	+0.03(+0.06%)
Jun 22, 2017	44.62	44.65	44.60	44.62	212,566	+0.01(+0.02%)
Jun 21, 2017	44.61	44.64	44.59	44.61	244,965	-0.02(-0.04%)
Jun 20, 2017	44.60	44.65	44.58	44.62	288,733	+0.05(+0.11%)
Jun 19, 2017	44.57	44.63	44.54	44.57	487,033	-0.07(-0.15%)
Jun 16, 2017	44.62	44.67	44.59	44.64	269,514	+0.03(+0.08%)
Jun 15, 2017	44.62	44.64	44.57	44.61	433,574	-0.09(-0.21%)
Jun 14, 2017	44.71	44.77	44.63	44.70	394,734	+0.10(+0.23%)
Jun 13, 2017	44.57	44.62	44.55	44.60	565,844	+0.01(+0.02%)
Jun 12, 2017	44.58	44.64	44.56	44.59	298,503	+0.00(+0.00%)
Jun 09, 2017	44.64	44.65	44.57	44.59	952,654	-0.08(-0.19%)
Jun 08, 2017	44.67	44.71	44.62	44.68	378,260	-0.02(-0.04%)
Jun 07, 2017	44.68	44.73	44.66	44.69	317,079	-0.03(-0.08%)
Jun 06, 2017	44.75	44.75	44.68	44.73	575,979	+0.11(+0.25%)
Jun 05, 2017	44.60	44.68	44.60	44.62	449,407	-0.08(-0.19%)
Jun 02, 2017	44.73	44.75	44.63	44.70	475,740	+0.14(+0.32%)
Jun 01, 2017	44.51	44.59	44.49	44.56	584,311	-0.00(-0.01%)
May 31, 2017	44.59	44.64	44.56	44.56	675,868	-0.08(-0.17%)
May 30, 2017	44.55	44.64	44.54	44.64	531,865	+0.07(+0.15%)
May 26, 2017	44.57	44.58	44.53	44.57	272,283	+0.03(+0.08%)
May 25, 2017	44.54	44.59	44.49	44.54	298,581	-0.01(-0.02%)
May 24, 2017	44.42	44.55	44.42	44.54	337,672	+0.12(+0.27%)
May 23, 2017	44.53	44.57	44.43	44.43	744,063	-0.12(-0.26%)
May 22, 2017	44.52	44.54	44.49	44.54	348,957	+0.03(+0.06%)
May 19, 2017	44.52	44.56	44.48	44.52	341,163	-0.03(-0.06%)
May 18, 2017	44.55	44.61	44.52	44.54	296,185	-0.06(-0.13%)
May 17, 2017	44.52	44.60	44.49	44.60	367,233	+0.20(+0.46%)
May 16, 2017	44.37	44.43	44.35	44.40	437,920	+0.06(+0.13%)
May 15, 2017	44.36	44.37	44.32	44.34	740,396	-0.03(-0.06%)
May 12, 2017	44.31	44.38	44.27	44.37	310,783	+0.17(+0.38%)
May 11, 2017	44.17	44.21	44.14	44.20	214,420	+0.00(+0.00%)
May 10, 2017	44.27	44.27	44.17	44.20	299,727	-0.03(-0.06%)
May 09, 2017	44.24	44.27	44.20	44.22	1,356,779	-0.07(-0.15%)
May 08, 2017	44.29	44.30	44.26	44.29	333,126	+0.01(+0.02%)
May 05, 2017	44.28	44.30	44.24	44.28	242,941	+0.01(+0.02%)
May 04, 2017	44.22	44.27	44.19	44.27	358,862	+0.01(+0.02%)
May 03, 2017	44.33	44.40	44.27	44.27	1,609,197	-0.10(-0.23%)
May 02, 2017	44.30	44.38	44.28	44.37	431,250	+0.09(+0.21%)

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.