Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		43.56	43.56	43.56	0	+0.06(+0.14%)
Jul 31, 2017	43.73	43.73	43.44	43.50	282,928	-0.12(-0.28%)
Jul 28, 2017	43.57	43.63	43.47	43.62	282,902	-0.07(-0.16%)
Jul 27, 2017	43.96	43.96	43.34	43.69	258,365	-0.12(-0.28%)
Jul 26, 2017	43.82	43.87	43.75	43.81	223,100	+0.04(+0.10%)
Jul 25, 2017	43.85	43.88	43.72	43.77	286,664	+0.01(+0.02%)
Jul 24, 2017	43.74	43.79	43.63	43.76	237,429	+0.03(+0.06%)
Jul 21, 2017	43.66	43.74	43.62	43.73	155,142	-0.01(-0.02%)
Jul 20, 2017	43.83	43.91	43.61	43.74	178,910	-0.02(-0.04%)
Jul 19, 2017	43.59	43.76	43.58	43.76	200,379	+0.26(+0.59%)
Jul 18, 2017	43.29	43.51	43.24	43.51	214,427	+0.11(+0.26%)
Jul 17, 2017	43.36	43.44	43.31	43.39	3,804,756	+0.02(+0.04%)
Jul 14, 2017	43.14	43.42	43.14	43.37	249,748	+0.28(+0.65%)
Jul 13, 2017	43.08	43.14	42.99	43.09	175,172	+0.04(+0.10%)
Jul 12, 2017	42.88	43.08	42.86	43.05	207,319	+0.39(+0.91%)
Jul 11, 2017	42.63	42.70	42.39	42.66	211,614	+0.01(+0.02%)
Jul 10, 2017	42.55	42.73	42.49	42.65	416,645	+0.14(+0.33%)
Jul 07, 2017	42.27	42.59	42.26	42.51	266,286	+0.33(+0.77%)
Jul 06, 2017	42.40	42.41	42.12	42.19	322,141	-0.37(-0.87%)
Jul 05, 2017	42.46	42.61	42.33	42.56	235,454	+0.24(+0.56%)
Jul 03, 2017	42.66	42.68	42.32	42.32	151,642	-0.11(-0.27%)
Jun 30, 2017	42.56	42.60	42.41	42.43	358,487	+0.08(+0.19%)
Jun 29, 2017	42.83	42.83	42.06	42.35	220,790	-0.55(-1.27%)
Jun 28, 2017	42.71	42.93	42.54	42.90	194,220	+0.39(+0.91%)
Jun 27, 2017	42.91	42.93	42.50	42.51	290,685	-0.31(-0.72%)
Jun 26, 2017	43.02	43.09	42.79	42.82	2,808,718	-0.05(-0.12%)
Jun 23, 2017	42.77	42.96	42.69	42.87	220,682	+0.11(+0.27%)
Jun 22, 2017	42.79	42.90	42.69	42.76	276,067	-0.02(-0.04%)
Jun 21, 2017	42.73	42.81	42.65	42.78	171,543	+0.10(+0.25%)
Jun 20, 2017	42.93	42.93	42.65	42.67	239,757	-0.26(-0.61%)
Jun 19, 2017	42.69	42.95	42.69	42.93	230,537	+0.41(+0.97%)
Jun 16, 2017	42.56	42.56	42.32	42.52	718,773	+0.04(+0.08%)
Jun 15, 2017	42.28	42.51	42.15	42.49	2,343,882	-0.08(-0.18%)
Jun 14, 2017	42.74	42.74	42.36	42.57	213,445	-0.03(-0.06%)
Jun 13, 2017	42.46	42.64	42.45	42.59	238,367	+0.26(+0.62%)
Jun 12, 2017	42.33	42.37	42.01	42.33	576,701	-0.16(-0.37%)
Jun 09, 2017	42.93	43.02	42.17	42.49	259,677	-0.36(-0.84%)
Jun 08, 2017	42.94	42.94	42.73	42.85	234,184	-0.04(-0.10%)
Jun 07, 2017	42.91	42.93	42.71	42.89	389,758	+0.08(+0.18%)
Jun 06, 2017	42.86	42.95	42.79	42.81	195,855	-0.13(-0.31%)
Jun 05, 2017	42.96	43.00	42.90	42.94	224,647	-0.03(-0.06%)
Jun 02, 2017	42.79	43.00	42.71	42.97	220,061	+0.31(+0.72%)
Jun 01, 2017	42.53	42.67	42.43	42.66	510,485	+0.24(+0.58%)
May 31, 2017	42.49	42.49	42.24	42.42	203,034	+0.02(+0.04%)
May 30, 2017	42.36	42.43	42.32	42.40	206,572	+0.00(+0.00%)
May 26, 2017	42.39	42.42	42.32	42.40	201,518	+0.01(+0.02%)
May 25, 2017	42.19	42.44	42.16	42.39	275,294	+0.32(+0.77%)
May 24, 2017	41.99	42.11	41.95	42.07	177,338	+0.15(+0.35%)
May 23, 2017	42.00	42.00	41.88	41.92	232,994	+0.04(+0.10%)
May 22, 2017	41.75	41.91	41.73	41.88	192,117	+0.27(+0.65%)
May 19, 2017	41.50	41.75	41.47	41.61	258,247	+0.23(+0.55%)
May 18, 2017	41.15	41.52	41.09	41.38	226,470	+0.24(+0.57%)
May 17, 2017	41.61	41.66	41.13	41.14	324,086	-0.78(-1.86%)
May 16, 2017	41.96	41.96	41.80	41.92	216,962	+0.03(+0.06%)
May 15, 2017	41.75	41.90	41.75	41.89	338,854	+0.22(+0.52%)
May 12, 2017	41.70	41.73	41.63	41.68	417,662	-0.03(-0.08%)
May 11, 2017	41.67	41.72	41.46	41.71	196,699	-0.06(-0.15%)
May 10, 2017	41.70	41.77	41.63	41.77	195,585	+0.07(+0.17%)
May 09, 2017	41.75	41.79	41.63	41.70	234,270	+0.03(+0.06%)
May 08, 2017	41.70	41.70	41.56	41.68	358,935	+0.03(+0.08%)
May 05, 2017	41.57	41.65	41.47	41.64	348,346	+0.15(+0.36%)
May 04, 2017	41.48	41.49	41.31	41.49	289,780	+0.07(+0.17%)
May 03, 2017	41.47	41.47	41.29	41.42	287,588	-0.11(-0.27%)
May 02, 2017	41.56	41.57	41.45	41.54	1,085,880	+0.04(+0.11%)
May 01, 2017	41.44	41.56	41.36	41.49	226,635	+0.16(+0.38%)
Apr 28, 2017	41.47	41.47	41.28	41.33	359,957	-0.03(-0.06%)
Apr 27, 2017	41.29	41.40	41.26	41.36	237,681	+0.12(+0.30%)
Apr 26, 2017	41.29	41.37	41.22	41.24	6,308,668	-0.03(-0.06%)
Apr 25, 2017	41.15	41.33	41.09	41.26	361,657	+0.27(+0.66%)
Apr 24, 2017	41.00	41.03	40.91	40.99	287,676	+0.40(+0.99%)
Apr 21, 2017	40.65	40.65	40.49	40.59	303,334	-0.04(-0.11%)
Apr 20, 2017	40.47	40.71	40.37	40.63	245,356	+0.30(+0.74%)
Apr 19, 2017	40.46	40.53	40.28	40.34	317,260	+0.00(+0.00%)
Apr 18, 2017	40.29	40.42	40.21	40.34	323,726	-0.06(-0.15%)
Apr 17, 2017	40.15	40.40	40.08	40.40	1,990,645	+0.32(+0.81%)
Apr 13, 2017	40.22	40.35	40.04	40.08	221,580	-0.18(-0.46%)
Apr 12, 2017	40.41	40.41	40.21	40.26	195,069	-0.17(-0.43%)
Apr 11, 2017	40.42	40.46	40.15	40.43	222,744	-0.05(-0.13%)
Apr 10, 2017	40.50	40.63	40.39	40.49	202,725	+0.03(+0.07%)
Apr 07, 2017	40.45	40.58	40.36	40.46	748,705	-0.01(-0.02%)
Apr 06, 2017	40.44	40.56	40.35	40.47	3,025,253	+0.08(+0.19%)
Apr 05, 2017	40.63	40.83	40.38	40.39	233,948	-0.11(-0.28%)
Apr 04, 2017	40.45	40.51	40.39	40.50	165,009	+0.04(+0.09%)

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.