Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.19	45.19	45.15	45.17	233,940	+0.00(+0.00%)
Jul 28, 2017	45.17	45.18	45.12	45.17	202,423	+0.00(+0.00%)
Jul 27, 2017	45.12	45.17	45.12	45.17	171,910	+0.00(+0.00%)
Jul 26, 2017	45.16	45.17	45.12	45.17	191,425	+0.01(+0.02%)
Jul 25, 2017	45.14	45.16	45.13	45.16	194,083	+0.00(+0.00%)
Jul 24, 2017	45.15	45.18	45.12	45.16	248,762	+0.03(+0.06%)
Jul 21, 2017	45.11	45.13	45.09	45.13	186,884	+0.02(+0.04%)
Jul 20, 2017	45.11	45.12	45.08	45.12	293,068	+0.04(+0.08%)
Jul 19, 2017	45.06	45.08	45.05	45.08	207,128	+0.02(+0.04%)
Jul 18, 2017	45.05	45.06	45.03	45.06	184,977	+0.04(+0.08%)
Jul 17, 2017	45.01	45.02	44.97	45.02	239,712	+0.02(+0.04%)
Jul 14, 2017	44.98	45.00	44.95	45.00	189,612	+0.05(+0.10%)
Jul 13, 2017	44.96	44.96	44.93	44.96	247,752	+0.01(+0.02%)
Jul 12, 2017	44.96	44.97	44.94	44.95	267,381	+0.03(+0.06%)
Jul 11, 2017	44.92	44.94	44.91	44.92	353,432	-0.02(-0.04%)
Jul 10, 2017	44.90	44.94	44.88	44.94	746,808	+0.04(+0.08%)
Jul 07, 2017	44.87	44.91	44.87	44.90	634,299	+0.02(+0.04%)
Jul 06, 2017	44.85	44.90	44.85	44.88	267,814	-0.03(-0.06%)
Jul 05, 2017	44.90	44.92	44.89	44.91	253,223	+0.01(+0.02%)
Jul 03, 2017	44.92	44.92	44.87	44.90	155,509	+0.03(+0.07%)
Jun 30, 2017	44.89	44.91	44.87	44.87	192,001	-0.03(-0.06%)
Jun 29, 2017	44.96	44.96	44.89	44.90	427,643	-0.12(-0.27%)
Jun 28, 2017	45.02	45.04	44.98	45.02	418,342	+0.00(+0.00%)
Jun 27, 2017	45.05	45.05	45.00	45.02	208,336	-0.05(-0.10%)
Jun 26, 2017	45.07	45.07	45.04	45.07	193,036	+0.03(+0.06%)
Jun 23, 2017	45.05	45.05	45.02	45.04	150,603	-0.02(-0.04%)
Jun 22, 2017	45.05	45.06	45.02	45.06	257,586	+0.01(+0.02%)
Jun 21, 2017	45.02	45.05	45.02	45.05	187,429	+0.02(+0.04%)
Jun 20, 2017	45.03	45.06	45.03	45.03	267,115	-0.00(-0.01%)
Jun 19, 2017	45.06	45.06	45.02	45.03	271,693	+0.01(+0.03%)
Jun 16, 2017	45.07	45.07	45.02	45.02	515,297	-0.05(-0.10%)
Jun 15, 2017	45.08	45.08	45.04	45.07	319,194	-0.04(-0.08%)
Jun 14, 2017	45.13	45.13	45.08	45.10	288,958	+0.01(+0.02%)
Jun 13, 2017	45.07	45.09	45.07	45.09	292,873	+0.02(+0.04%)
Jun 12, 2017	45.09	45.11	45.07	45.07	276,883	-0.04(-0.08%)
Jun 09, 2017	45.11	45.13	45.08	45.11	248,539	-0.01(-0.02%)
Jun 08, 2017	45.14	45.14	45.10	45.12	240,569	-0.02(-0.04%)
Jun 07, 2017	45.14	45.15	45.12	45.14	251,508	-0.03(-0.06%)
Jun 06, 2017	45.16	45.18	45.14	45.17	369,042	+0.03(+0.06%)
Jun 05, 2017	45.14	45.14	45.11	45.14	162,268	+0.03(+0.06%)
Jun 02, 2017	45.11	45.14	45.03	45.11	332,069	-0.01(-0.02%)
Jun 01, 2017	45.10	45.12	45.07	45.12	391,316	+0.01(+0.02%)
May 31, 2017	45.08	45.11	45.06	45.11	255,911	+0.03(+0.06%)
May 30, 2017	45.03	45.08	45.03	45.08	214,789	+0.05(+0.10%)
May 26, 2017	45.04	45.06	45.01	45.04	313,764	+0.02(+0.04%)
May 25, 2017	45.02	45.04	45.02	45.02	324,795	-0.01(-0.02%)
May 24, 2017	45.01	45.04	45.00	45.03	261,224	+0.02(+0.04%)
May 23, 2017	45.05	45.06	45.00	45.01	508,048	+0.00(+0.00%)
May 22, 2017	45.02	45.03	45.01	45.01	284,534	-0.01(-0.02%)
May 19, 2017	44.97	45.02	44.97	45.02	302,701	+0.01(+0.02%)
May 18, 2017	45.02	45.02	44.98	45.01	255,184	+0.02(+0.04%)
May 17, 2017	44.98	45.01	44.96	44.99	386,256	+0.06(+0.12%)
May 16, 2017	44.94	44.95	44.91	44.94	398,009	+0.01(+0.02%)
May 15, 2017	44.93	44.93	44.89	44.93	246,864	+0.01(+0.02%)
May 12, 2017	44.93	44.93	44.90	44.92	252,160	+0.01(+0.02%)
May 11, 2017	44.89	44.91	44.86	44.91	234,981	+0.01(+0.02%)
May 10, 2017	44.91	44.91	44.88	44.90	200,999	+0.02(+0.04%)
May 09, 2017	44.89	44.90	44.85	44.88	650,249	+0.00(+0.00%)
May 08, 2017	44.90	44.90	44.86	44.88	237,616	-0.02(-0.04%)
May 05, 2017	44.89	44.90	44.85	44.90	187,742	+0.06(+0.12%)
May 04, 2017	44.84	44.86	44.83	44.84	196,688	-0.03(-0.06%)
May 03, 2017	44.86	44.88	44.83	44.87	235,011	+0.00(+0.00%)
May 02, 2017	44.84	44.87	44.83	44.87	259,053	+0.02(+0.04%)

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.