Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		42.36	42.36	42.36	0	+0.07(+0.15%)
Jul 31, 2017	42.27	42.36	42.22	42.29	285,402	+0.11(+0.27%)
Jul 28, 2017	42.19	42.28	42.10	42.18	198,337	-0.08(-0.19%)
Jul 27, 2017	42.25	42.26	42.07	42.26	328,275	+0.05(+0.12%)
Jul 26, 2017	42.40	42.40	42.14	42.21	629,525	-0.11(-0.25%)
Jul 25, 2017	42.32	42.41	42.24	42.32	579,607	+0.29(+0.68%)
Jul 24, 2017	42.10	42.10	42.00	42.03	194,589	-0.07(-0.18%)
Jul 21, 2017	42.10	42.15	41.96	42.10	176,315	-0.07(-0.16%)
Jul 20, 2017	42.19	42.23	42.08	42.17	203,437	+0.03(+0.08%)
Jul 19, 2017	41.99	42.15	41.97	42.14	748,764	+0.22(+0.53%)
Jul 18, 2017	41.94	41.94	41.81	41.91	211,388	-0.10(-0.23%)
Jul 17, 2017	42.01	42.10	41.95	42.01	2,034,236	-0.02(-0.04%)
Jul 14, 2017	41.92	42.11	41.78	42.03	240,395	+0.11(+0.25%)
Jul 13, 2017	41.88	41.93	41.76	41.92	263,245	+0.10(+0.24%)
Jul 12, 2017	41.82	41.93	41.81	41.82	624,796	+0.20(+0.49%)
Jul 11, 2017	41.68	41.71	41.44	41.62	238,692	-0.07(-0.16%)
Jul 10, 2017	41.70	41.78	41.64	41.69	376,699	-0.07(-0.16%)
Jul 07, 2017	41.64	41.76	41.53	41.75	202,043	+0.17(+0.41%)
Jul 06, 2017	41.83	41.89	41.54	41.58	223,185	-0.38(-0.90%)
Jul 05, 2017	42.10	42.10	41.82	41.96	230,775	-0.11(-0.25%)
Jul 03, 2017	41.93	42.20	41.78	42.06	268,416	+0.34(+0.80%)
Jun 30, 2017	41.89	41.90	41.68	41.73	498,258	+0.08(+0.20%)
Jun 29, 2017	42.02	42.02	41.49	41.64	210,043	-0.16(-0.39%)
Jun 28, 2017	41.71	41.90	41.70	41.81	217,669	+0.33(+0.79%)
Jun 27, 2017	41.67	41.76	41.46	41.48	249,451	+0.05(+0.13%)
Jun 26, 2017	41.41	41.53	41.35	41.43	356,199	+0.15(+0.37%)
Jun 23, 2017	41.31	41.38	41.20	41.27	319,600	+0.00(+0.00%)
Jun 22, 2017	41.33	41.41	41.25	41.27	263,353	-0.05(-0.12%)
Jun 21, 2017	41.59	41.59	41.23	41.32	186,887	-0.20(-0.49%)
Jun 20, 2017	41.76	41.76	41.51	41.52	290,484	-0.28(-0.68%)
Jun 19, 2017	41.66	41.82	41.65	41.81	233,273	+0.25(+0.60%)
Jun 16, 2017	41.56	41.58	41.39	41.56	311,358	-0.02(-0.04%)
Jun 15, 2017	41.51	41.61	41.47	41.57	1,307,165	-0.13(-0.31%)
Jun 14, 2017	41.77	41.77	41.52	41.70	351,420	-0.06(-0.14%)
Jun 13, 2017	41.67	41.76	41.61	41.76	254,229	+0.15(+0.35%)
Jun 12, 2017	41.51	41.71	41.49	41.61	199,502	+0.12(+0.29%)
Jun 09, 2017	41.20	41.52	41.20	41.49	203,837	+0.38(+0.93%)
Jun 08, 2017	40.98	41.23	40.98	41.11	252,844	+0.11(+0.28%)
Jun 07, 2017	40.96	41.05	40.88	41.00	546,843	+0.04(+0.10%)
Jun 06, 2017	40.96	41.05	40.87	40.96	213,513	-0.12(-0.30%)
Jun 05, 2017	41.12	41.15	41.05	41.08	475,970	-0.04(-0.10%)
Jun 02, 2017	41.13	41.18	41.02	41.12	303,651	-0.05(-0.12%)
Jun 01, 2017	40.83	41.17	40.75	41.17	267,402	+0.44(+1.08%)
May 31, 2017	40.83	40.83	40.57	40.73	224,872	-0.05(-0.12%)
May 30, 2017	40.79	40.84	40.70	40.78	184,393	-0.10(-0.24%)
May 26, 2017	40.87	40.91	40.83	40.87	214,294	-0.01(-0.02%)
May 25, 2017	40.93	40.99	40.83	40.88	306,320	+0.06(+0.14%)
May 24, 2017	40.84	40.85	40.72	40.83	242,475	+0.05(+0.12%)
May 23, 2017	40.69	40.84	40.66	40.78	230,063	+0.15(+0.36%)
May 22, 2017	40.57	40.70	40.53	40.63	160,683	+0.15(+0.36%)
May 19, 2017	40.26	40.65	40.26	40.49	261,159	+0.30(+0.75%)
May 18, 2017	40.10	40.36	40.02	40.19	233,031	+0.02(+0.06%)
May 17, 2017	40.53	40.57	40.15	40.16	230,789	-0.68(-1.67%)
May 16, 2017	41.03	41.03	40.80	40.84	363,020	-0.11(-0.28%)
May 15, 2017	40.86	41.01	40.85	40.96	305,285	+0.24(+0.58%)
May 12, 2017	40.80	40.80	40.65	40.72	256,404	-0.16(-0.40%)
May 11, 2017	40.93	40.93	40.66	40.88	255,239	-0.08(-0.20%)
May 10, 2017	40.84	41.00	40.84	40.96	215,652	+0.07(+0.18%)
May 09, 2017	41.08	41.08	40.82	40.89	220,139	-0.13(-0.32%)
May 08, 2017	41.09	41.09	40.96	41.02	264,209	-0.04(-0.10%)
May 05, 2017	40.96	41.06	40.88	41.06	267,197	+0.19(+0.46%)
May 04, 2017	40.99	40.99	40.73	40.87	313,593	-0.01(-0.02%)
May 03, 2017	40.82	40.91	40.73	40.88	275,613	+0.02(+0.06%)
May 02, 2017	40.91	40.92	40.76	40.86	232,780	-0.02(-0.06%)
May 01, 2017	40.95	41.01	40.83	40.88	289,287	-0.02(-0.04%)
Apr 28, 2017	41.11	41.11	40.86	40.90	226,676	-0.20(-0.49%)
Apr 27, 2017	41.21	41.21	40.96	41.10	251,585	-0.06(-0.14%)
Apr 26, 2017	41.16	41.39	41.15	41.16	416,203	-0.02(-0.04%)
Apr 25, 2017	41.09	41.23	41.09	41.17	277,473	+0.24(+0.57%)
Apr 24, 2017	40.96	40.99	40.82	40.94	232,120	+0.47(+1.16%)
Apr 21, 2017	40.63	40.64	40.40	40.47	254,362	-0.19(-0.48%)
Apr 20, 2017	40.49	40.74	40.37	40.66	266,982	+0.33(+0.81%)
Apr 19, 2017	40.57	40.63	40.28	40.34	387,100	-0.11(-0.27%)
Apr 18, 2017	40.46	40.51	40.30	40.45	271,917	-0.15(-0.38%)
Apr 17, 2017	40.32	40.60	40.26	40.60	1,893,023	+0.37(+0.93%)
Apr 13, 2017	40.54	40.63	40.23	40.23	438,302	-0.40(-0.98%)
Apr 12, 2017	40.77	40.77	40.55	40.62	220,986	-0.15(-0.36%)
Apr 11, 2017	40.75	40.78	40.48	40.77	264,486	-0.04(-0.09%)
Apr 10, 2017	40.77	40.97	40.70	40.81	275,871	+0.03(+0.07%)
Apr 07, 2017	40.79	40.93	40.66	40.78	779,383	-0.04(-0.10%)
Apr 06, 2017	40.71	40.95	40.59	40.82	3,064,867	+0.15(+0.36%)
Apr 05, 2017	40.99	41.20	40.63	40.67	265,204	-0.15(-0.36%)
Apr 04, 2017	40.78	40.84	40.66	40.82	345,558	+0.00(+0.00%)
Apr 03, 2017	40.97	40.97	40.54	40.82	384,772	-0.11(-0.28%)
Mar 31, 2017	41.01	41.07	40.93	40.93	239,509	-0.15(-0.36%)
Mar 30, 2017	40.88	41.11	40.84	41.08	327,145	+0.20(+0.50%)
Mar 29, 2017	40.84	40.93	40.72	40.87	337,079	+0.02(+0.04%)
Mar 28, 2017	40.45	40.92	40.45	40.86	401,326	+0.35(+0.86%)
Mar 27, 2017	40.22	40.55	40.14	40.51	405,887	-0.09(-0.22%)
Mar 24, 2017	40.70	40.79	40.40	40.60	345,392	-0.04(-0.09%)
Mar 23, 2017	40.60	40.89	40.56	40.64	345,667	+0.02(+0.06%)
Mar 22, 2017	40.58	40.67	40.43	40.61	658,077	+0.00(+0.00%)
Mar 21, 2017	41.33	41.38	40.56	40.61	343,146	-0.60(-1.45%)
Mar 20, 2017	41.33	41.33	41.15	41.21	290,172	-0.15(-0.35%)
Mar 17, 2017	41.56	41.56	41.35	41.36	272,798	-0.14(-0.33%)
Mar 16, 2017	41.60	41.62	41.41	41.49	471,402	-0.06(-0.14%)
Mar 15, 2017	41.34	41.62	41.28	41.55	1,410,901	+0.34(+0.82%)
Mar 14, 2017	41.25	41.25	41.03	41.21	253,465	-0.16(-0.39%)
Mar 13, 2017	41.38	41.39	41.27	41.37	412,447	+0.01(+0.02%)
Mar 10, 2017	41.47	41.47	41.17	41.36	355,278	+0.11(+0.27%)
Mar 09, 2017	41.25	41.32	41.06	41.25	4,835,550	+0.03(+0.08%)
Mar 08, 2017	41.42	41.48	41.19	41.22	215,137	-0.11(-0.27%)
Mar 07, 2017	41.49	41.49	41.32	41.33	188,703	-0.17(-0.41%)
Mar 06, 2017	41.57	41.59	41.43	41.50	225,878	-0.23(-0.56%)
Mar 03, 2017	41.75	41.78	41.64	41.74	253,350	-0.02(-0.04%)
Mar 02, 2017	42.02	42.02	41.72	41.75	334,891	-0.28(-0.67%)
Mar 01, 2017	41.79	42.13	41.79	42.03	229,219	+0.63(+1.52%)
Feb 28, 2017	41.42	41.45	41.29	41.40	268,328	-0.08(-0.19%)
Feb 27, 2017	41.45	41.55	41.39	41.49	704,610	+0.05(+0.12%)
Feb 24, 2017	41.21	41.45	41.21	41.44	235,876	+0.01(+0.02%)
Feb 23, 2017	41.54	41.54	41.33	41.43	450,302	+0.02(+0.04%)
Feb 22, 2017	41.36	41.46	41.32	41.41	203,333	-0.05(-0.12%)
Feb 21, 2017	41.32	41.49	41.23	41.46	195,777	+0.28(+0.69%)
Feb 17, 2017		41.18	41.18	41.18	0	+0.06(+0.14%)
Feb 16, 2017	41.19	41.22	40.96	41.12	314,954	-0.04(-0.10%)
Feb 15, 2017	40.96	41.21	40.92	41.16	328,752	+0.18(+0.43%)
Feb 14, 2017	40.77	40.98	40.69	40.98	240,570	+0.25(+0.61%)
Feb 13, 2017	40.68	40.85	40.62	40.73	246,027	+0.19(+0.46%)
Feb 10, 2017	40.48	40.59	40.42	40.55	272,438	+0.19(+0.46%)
Feb 09, 2017	40.19	40.42	40.15	40.36	597,032	+0.27(+0.66%)
Feb 08, 2017	40.03	40.10	39.90	40.10	323,977	+0.04(+0.10%)
Feb 07, 2017	40.25	40.25	39.99	40.06	279,332	-0.09(-0.22%)
Feb 06, 2017	40.20	40.25	40.07	40.15	200,428	-0.08(-0.20%)
Feb 03, 2017	40.17	40.28	40.03	40.23	423,748	+0.36(+0.90%)
Feb 02, 2017	39.84	39.91	39.71	39.87	245,054	+0.01(+0.03%)
Feb 01, 2017	40.06	40.11	39.74	39.85	349,763	-0.08(-0.20%)
Jan 31, 2017	39.81	39.94	39.69	39.94	267,210	+0.05(+0.12%)
Jan 30, 2017	39.99	39.99	39.69	39.89	568,441	-0.25(-0.62%)
Jan 27, 2017	40.31	40.31	40.08	40.14	372,243	-0.16(-0.40%)
Jan 26, 2017	40.32	40.39	40.23	40.30	328,977	-0.02(-0.06%)
Jan 25, 2017	40.22	40.36	40.15	40.32	709,967	+0.36(+0.89%)
Jan 24, 2017	39.76	40.06	39.66	39.97	457,756	+0.34(+0.86%)
Jan 23, 2017	39.77	39.79	39.51	39.63	830,991	-0.19(-0.49%)
Jan 20, 2017	39.83	39.92	39.71	39.82	307,148	+0.19(+0.47%)
Jan 19, 2017	39.85	39.92	39.53	39.64	401,419	-0.16(-0.41%)
Jan 18, 2017	39.81	39.81	39.62	39.80	204,527	+0.08(+0.20%)
Jan 17, 2017	39.88	39.88	39.62	39.72	1,488,542	-0.22(-0.55%)
Jan 13, 2017		39.94	39.94	39.94	0	+0.07(+0.18%)
Jan 12, 2017	40.00	40.00	39.59	39.86	311,270	-0.17(-0.42%)
Jan 11, 2017	39.87	40.03	39.81	40.03	434,887	+0.15(+0.38%)
Jan 10, 2017	39.85	40.06	39.78	39.88	273,294	+0.06(+0.16%)
Jan 09, 2017	40.06	40.06	39.80	39.81	742,148	-0.30(-0.76%)
Jan 06, 2017	40.12	40.21	39.96	40.12	787,768	+0.05(+0.14%)
Jan 05, 2017	40.23	40.23	39.90	40.06	393,619	-0.18(-0.44%)
Jan 04, 2017	40.10	40.27	40.05	40.24	255,358	+0.29(+0.73%)

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.