Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.83	48.86	48.70	48.79	6,558	+0.00(+0.00%)
Jul 28, 2017	48.65	48.83	48.65	48.79	3,422	+0.15(+0.31%)
Jul 27, 2017	49.06	49.12	48.41	48.64	12,134	-0.13(-0.26%)
Jul 26, 2017	48.77	48.82	48.74	48.77	2,983	+0.11(+0.22%)
Jul 25, 2017	48.69	48.76	48.64	48.66	11,794	+0.10(+0.20%)
Jul 24, 2017	48.48	48.62	48.44	48.56	7,057	+0.08(+0.17%)
Jul 21, 2017	48.77	48.77	48.35	48.48	2,658	-0.04(-0.07%)
Jul 20, 2017	48.43	48.52	48.37	48.51	4,683	+0.09(+0.19%)
Jul 19, 2017	48.13	48.45	48.13	48.42	9,379	+0.29(+0.60%)
Jul 18, 2017	47.90	48.14	47.90	48.13	3,351	+0.20(+0.41%)
Jul 17, 2017	47.89	48.01	47.89	47.94	2,494	+0.11(+0.22%)
Jul 14, 2017	47.67	47.94	47.67	47.83	2,959	+0.19(+0.39%)
Jul 13, 2017	47.68	47.68	47.64	47.65	1,051	-0.02(-0.04%)
Jul 12, 2017	47.63	47.71	47.55	47.66	6,068	+0.40(+0.85%)
Jul 11, 2017	47.53	47.53	47.18	47.27	3,879	+0.00(+0.00%)
Jul 10, 2017	47.02	47.26	47.02	47.26	6,053	+0.26(+0.56%)
Jul 07, 2017	46.82	47.02	46.75	47.00	4,309	+0.32(+0.69%)
Jul 06, 2017	46.76	46.85	46.66	46.68	6,782	-0.34(-0.72%)
Jul 05, 2017	46.61	47.02	46.59	47.02	6,175	+0.39(+0.84%)
Jul 03, 2017	46.93	46.93	46.56	46.63	5,976	-0.19(-0.41%)
Jun 30, 2017	46.82	46.82	46.82	46.82	2,588	-0.06(-0.14%)
Jun 29, 2017	47.43	47.43	46.67	46.88	10,671	-0.34(-0.71%)
Jun 28, 2017	46.79	47.22	46.69	47.22	1,927	+0.59(+1.27%)
Jun 27, 2017	46.97	46.99	46.62	46.62	2,484	-0.39(-0.84%)
Jun 26, 2017	47.27	47.27	47.02	47.02	6,118	+0.02(+0.05%)
Jun 23, 2017	46.91	47.04	46.84	47.00	7,027	+0.10(+0.21%)
Jun 22, 2017	46.82	46.94	46.82	46.90	4,535	+0.14(+0.30%)
Jun 21, 2017	46.63	46.80	46.63	46.76	1,215	+0.25(+0.54%)
Jun 20, 2017	46.60	46.60	46.49	46.50	5,559	-0.31(-0.67%)
Jun 19, 2017	46.07	46.82	46.07	46.82	7,129	+0.59(+1.28%)
Jun 16, 2017	46.13	46.23	46.13	46.23	2,264	-0.05(-0.11%)
Jun 15, 2017	46.10	46.27	45.97	46.27	6,469	-0.17(-0.36%)
Jun 14, 2017	46.59	46.63	46.35	46.44	9,174	-0.19(-0.40%)
Jun 13, 2017	46.68	46.68	46.52	46.62	6,215	+0.31(+0.67%)
Jun 12, 2017	46.25	46.43	46.22	46.31	5,663	-0.23(-0.50%)
Jun 09, 2017	47.17	47.30	46.27	46.55	18,082	-0.50(-1.06%)
Jun 08, 2017	47.04	47.09	46.85	47.04	8,473	+0.16(+0.33%)
Jun 07, 2017	46.85	46.92	46.74	46.89	10,413	+0.21(+0.46%)
Jun 06, 2017	46.82	46.83	46.67	46.67	3,756	-0.09(-0.19%)
Jun 05, 2017	43.86	46.97	43.86	46.76	14,296	-0.13(-0.27%)
Jun 02, 2017	46.64	46.96	46.64	46.89	12,723	+0.20(+0.44%)
Jun 01, 2017	46.40	46.68	46.39	46.68	15,934	+0.39(+0.84%)
May 31, 2017	46.31	46.35	46.05	46.29	13,080	-0.03(-0.06%)
May 30, 2017	46.46	46.46	46.32	46.32	5,273	-0.16(-0.34%)
May 26, 2017	46.51	46.51	46.34	46.48	4,467	+0.06(+0.13%)
May 25, 2017	46.37	46.50	46.36	46.42	17,665	+0.23(+0.51%)
May 24, 2017	46.10	46.19	45.93	46.19	10,167	+0.18(+0.38%)
May 23, 2017	45.94	46.06	45.92	46.01	12,194	+0.08(+0.17%)
May 22, 2017	45.87	45.93	45.78	45.93	9,027	+0.28(+0.62%)
May 19, 2017	45.53	45.81	45.49	45.65	22,456	+0.35(+0.77%)
May 18, 2017	45.04	45.42	45.02	45.30	5,253	+0.21(+0.48%)
May 17, 2017	46.18	46.18	44.99	45.09	11,747	-1.06(-2.29%)
May 16, 2017	46.13	46.15	45.98	46.14	3,773	+0.16(+0.35%)
May 15, 2017	46.14	46.14	45.90	45.98	4,780	+0.23(+0.51%)
May 12, 2017	45.81	45.81	45.67	45.75	6,177	-0.04(-0.09%)
May 11, 2017	45.85	45.85	45.59	45.79	4,554	-0.11(-0.23%)
May 10, 2017	45.87	45.89	45.74	45.89	12,559	+0.05(+0.11%)
May 09, 2017	45.94	45.94	45.80	45.85	85,472	+0.14(+0.30%)
May 08, 2017	45.78	45.78	45.48	45.71	17,603	-0.04(-0.08%)
May 05, 2017	45.61	45.78	45.61	45.74	5,509	+0.18(+0.41%)
May 04, 2017	45.74	45.74	45.49	45.56	2,083	-0.01(-0.03%)
May 03, 2017	45.83	45.83	45.52	45.57	14,020	-0.16(-0.34%)
May 02, 2017	45.76	45.78	45.73	45.73	1,015	-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.