Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.62	44.67	44.28	44.53	716,597	-0.07(-0.15%)
Jul 28, 2017	44.70	44.92	44.31	44.60	552,672	-0.22(-0.48%)
Jul 27, 2017	44.45	44.96	44.21	44.82	900,356	+0.69(+1.57%)
Jul 26, 2017	42.86	44.31	42.44	44.12	1,021,480	+1.34(+3.13%)
Jul 25, 2017	42.84	43.08	42.56	42.78	990,392	+0.06(+0.14%)
Jul 24, 2017	42.48	42.76	42.25	42.72	374,404	+0.29(+0.69%)
Jul 21, 2017	42.60	42.80	42.40	42.43	307,981	-0.17(-0.39%)
Jul 20, 2017	42.76	42.76	42.46	42.60	214,672	-0.09(-0.21%)
Jul 19, 2017	42.62	42.72	42.42	42.68	308,266	+0.16(+0.37%)
Jul 18, 2017	42.54	42.71	42.38	42.53	185,393	-0.08(-0.18%)
Jul 17, 2017	42.74	42.76	42.36	42.61	236,139	-0.12(-0.27%)
Jul 14, 2017	42.93	43.17	42.46	42.72	548,770	-0.22(-0.52%)
Jul 13, 2017	42.72	42.98	42.44	42.95	410,723	+0.26(+0.62%)
Jul 12, 2017	42.33	42.82	42.33	42.68	273,666	+0.65(+1.56%)
Jul 11, 2017	42.17	42.17	41.65	42.03	213,622	-0.13(-0.30%)
Jul 10, 2017	42.00	42.20	41.68	42.16	367,810	+0.15(+0.35%)
Jul 07, 2017	41.59	42.10	41.41	42.01	270,162	+0.52(+1.25%)
Jul 06, 2017	42.29	42.56	41.37	41.49	376,527	-1.00(-2.35%)
Jul 05, 2017	42.19	42.77	42.19	42.49	301,124	+0.35(+0.84%)
Jul 03, 2017	42.40	42.65	42.15	42.14	134,281	-0.27(-0.65%)
Jun 30, 2017	42.58	42.74	42.35	42.41	307,360	+0.08(+0.18%)
Jun 29, 2017	42.77	42.77	41.81	42.33	443,139	-0.49(-1.14%)
Jun 28, 2017	42.56	42.97	42.31	42.82	611,191	+0.43(+1.01%)
Jun 27, 2017	42.45	42.69	42.19	42.39	375,467	-0.20(-0.46%)
Jun 26, 2017	42.39	42.70	42.22	42.59	267,965	+0.21(+0.48%)
Jun 23, 2017	41.84	42.39	41.82	42.38	583,925	+0.60(+1.43%)
Jun 22, 2017	41.60	41.78	41.27	41.78	285,713	+0.19(+0.45%)
Jun 21, 2017	41.98	42.20	41.52	41.60	292,459	-0.37(-0.89%)
Jun 20, 2017	42.23	42.35	41.88	41.97	231,394	-0.26(-0.62%)
Jun 19, 2017	41.94	42.43	41.91	42.23	344,748	+0.57(+1.36%)
Jun 16, 2017	41.78	41.83	41.40	41.67	853,357	-0.23(-0.56%)
Jun 15, 2017	41.95	42.08	41.44	41.90	374,900	-0.62(-1.45%)
Jun 14, 2017	42.08	42.90	41.96	42.52	461,827	+0.60(+1.42%)
Jun 13, 2017	41.58	41.96	41.51	41.92	224,952	+0.43(+1.04%)
Jun 12, 2017	41.53	41.77	41.01	41.49	325,780	-0.10(-0.24%)
Jun 09, 2017	41.96	42.10	41.23	41.59	344,010	-0.33(-0.79%)
Jun 08, 2017	41.68	42.04	41.47	41.92	296,194	+0.29(+0.70%)
Jun 07, 2017	41.75	41.98	41.45	41.63	325,325	-0.01(-0.02%)
Jun 06, 2017	41.52	41.96	41.45	41.64	251,097	+0.02(+0.05%)
Jun 05, 2017	41.89	42.13	41.54	41.62	346,394	-0.29(-0.70%)
Jun 02, 2017	42.21	42.29	41.70	41.91	408,278	-0.15(-0.35%)
Jun 01, 2017	42.42	42.49	41.85	42.06	373,701	-0.27(-0.65%)
May 31, 2017	42.06	42.49	41.77	42.33	381,510	+0.45(+1.07%)
May 30, 2017	41.64	42.05	41.60	41.88	276,567	+0.20(+0.47%)
May 26, 2017	42.68	42.79	41.62	41.69	389,113	-1.06(-2.47%)
May 25, 2017	42.04	42.81	42.04	42.74	489,472	+0.81(+1.94%)
May 24, 2017	41.52	41.94	41.25	41.93	396,090	+0.41(+0.99%)
May 23, 2017	41.64	41.87	41.35	41.52	306,434	-0.01(-0.02%)
May 22, 2017	41.03	41.76	40.76	41.53	428,128	+0.43(+1.05%)
May 19, 2017	40.46	41.18	40.32	41.10	570,381	+0.82(+2.04%)
May 18, 2017	40.45	41.02	40.27	40.28	605,426	-0.24(-0.60%)
May 17, 2017	40.74	40.86	40.27	40.52	456,353	-0.22(-0.53%)
May 16, 2017	40.85	40.87	40.51	40.74	252,303	-0.14(-0.33%)
May 15, 2017	40.84	41.06	40.68	40.88	279,263	+0.00(+0.00%)
May 12, 2017	40.75	40.91	40.27	40.88	381,603	+0.10(+0.24%)
May 11, 2017	40.90	40.95	40.53	40.78	274,746	-0.21(-0.50%)
May 10, 2017	41.06	41.21	40.83	40.98	447,917	-0.10(-0.24%)
May 09, 2017	41.39	41.43	40.91	41.08	385,172	-0.27(-0.66%)
May 08, 2017	41.92	41.92	41.20	41.35	299,477	-0.54(-1.28%)
May 05, 2017	41.83	42.26	41.62	41.89	238,941	+0.12(+0.28%)
May 04, 2017	41.49	41.79	41.26	41.77	258,551	+0.41(+0.99%)
May 03, 2017	41.53	41.53	41.10	41.36	308,916	-0.30(-0.73%)
May 02, 2017	41.74	41.90	41.45	41.67	531,723	-0.01(-0.02%)

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.