Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.