Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.52	48.82	48.46	48.82	77,426	+0.28(+0.58%)
Jul 28, 2017	48.32	48.58	48.32	48.54	44,894	+0.20(+0.41%)
Jul 27, 2017	48.28	48.35	48.09	48.34	182,935	-0.02(-0.04%)
Jul 26, 2017	48.01	48.43	47.96	48.36	75,765	+0.27(+0.56%)
Jul 25, 2017	48.20	48.27	48.09	48.09	70,614	-0.22(-0.46%)
Jul 24, 2017	48.26	48.36	48.25	48.31	70,347	-0.07(-0.14%)
Jul 21, 2017	48.26	48.38	48.17	48.38	81,772	+0.33(+0.69%)
Jul 20, 2017		48.17	47.84	48.05	164,749	+0.23(+0.48%)
Jul 19, 2017	47.78	47.89	47.70	47.83	42,362	+0.05(+0.10%)
Jul 18, 2017	47.82	47.86	47.76	47.78	49,881	+0.35(+0.74%)
Jul 17, 2017	47.42	47.52	47.37	47.42	52,860	+0.03(+0.06%)
Jul 14, 2017	47.37	47.40	47.24	47.40	45,300	+0.27(+0.58%)
Jul 13, 2017	47.03	47.12	46.97	47.12	73,923	+0.00(+0.01%)
Jul 12, 2017	47.10	47.18	46.95	47.12	337,797	+0.09(+0.19%)
Jul 11, 2017	46.79	47.07	46.74	47.03	76,055	+0.13(+0.27%)
Jul 10, 2017	46.81	46.92	46.81	46.90	157,020	+0.09(+0.20%)
Jul 07, 2017	46.85	46.85	46.72	46.81	33,437	-0.12(-0.25%)
Jul 06, 2017	46.94	46.99	46.80	46.93	73,320	-0.07(-0.16%)
Jul 05, 2017	46.85	47.00	46.76	47.00	94,292	-0.05(-0.12%)
Jul 03, 2017	47.10	47.15	46.97	47.05	45,859	-0.25(-0.52%)
Jun 30, 2017	47.39	47.39	47.20	47.30	53,856	-0.12(-0.26%)
Jun 29, 2017	47.22	47.55	47.20	47.43	88,435	+0.03(+0.06%)
Jun 28, 2017	47.30	47.43	47.26	47.40	57,768	+0.23(+0.48%)
Jun 27, 2017	47.22	47.29	47.05	47.17	90,808	+0.11(+0.24%)
Jun 26, 2017	47.24	47.27	47.05	47.05	39,890	-0.02(-0.05%)
Jun 23, 2017	47.12	47.18	47.06	47.08	54,341	+0.03(+0.06%)
Jun 22, 2017	47.09	47.12	46.96	47.05	33,681	-0.01(-0.02%)
Jun 21, 2017	46.89	47.11	46.87	47.06	31,553	+0.18(+0.39%)
Jun 20, 2017	46.96	46.99	46.83	46.88	75,234	+0.01(+0.03%)
Jun 19, 2017	46.99	47.06	46.85	46.86	73,905	-0.24(-0.50%)
Jun 16, 2017	47.00	47.17	47.00	47.10	114,413	+0.10(+0.21%)
Jun 15, 2017	47.08	47.15	46.99	47.00	65,080	-0.47(-0.99%)
Jun 14, 2017	47.62	47.74	47.32	47.47	58,943	+0.18(+0.39%)
Jun 13, 2017	47.17	47.31	47.17	47.29	161,716	+0.03(+0.07%)
Jun 12, 2017	47.22	47.27	47.11	47.25	171,099	+0.21(+0.44%)
Jun 09, 2017	46.99	47.18	46.90	47.04	138,061	-0.13(-0.27%)
Jun 08, 2017	47.18	47.28	47.10	47.17	134,973	-0.11(-0.23%)
Jun 07, 2017	47.28	47.42	47.16	47.28	60,201	-0.08(-0.17%)
Jun 06, 2017	47.41	47.46	47.30	47.36	84,001	+0.24(+0.50%)
Jun 05, 2017	47.07	47.18	47.04	47.12	92,450	-0.13(-0.27%)
Jun 02, 2017	47.13	47.29	47.08	47.25	69,492	+0.30(+0.64%)
Jun 01, 2017	46.88	46.95	46.87	46.95	143,737	-0.06(-0.13%)
May 31, 2017	47.05	47.14	46.97	47.01	50,294	+0.03(+0.06%)
May 30, 2017	46.91	47.02	46.83	46.98	56,918	+0.19(+0.41%)
May 26, 2017	46.79	46.88	46.72	46.79	52,700	-0.09(-0.20%)
May 25, 2017	46.83	46.91	46.81	46.88	49,230	+0.05(+0.11%)
May 24, 2017	46.64	46.90	46.60	46.83	43,933	+0.15(+0.32%)
May 23, 2017	46.95	46.96	46.66	46.68	49,222	-0.16(-0.35%)
May 22, 2017	46.90	47.00	46.82	46.85	134,113	+0.03(+0.06%)
May 19, 2017	46.76	46.90	46.72	46.82	135,349	+0.18(+0.39%)
May 18, 2017	46.69	46.75	46.50	46.63	87,670	+0.00(+0.01%)
May 17, 2017	46.43	46.64	46.34	46.63	215,556	+0.57(+1.25%)
May 16, 2017	46.00	46.16	45.97	46.06	39,826	+0.30(+0.66%)
May 15, 2017	45.84	45.84	45.68	45.75	66,166	+0.02(+0.05%)
May 12, 2017	45.60	45.73	45.60	45.73	43,636	+0.37(+0.82%)
May 11, 2017	45.31	45.42	45.31	45.36	64,675	-0.07(-0.16%)
May 10, 2017	45.52	45.53	45.36	45.43	41,665	-0.02(-0.05%)
May 09, 2017	45.44	45.48	45.40	45.46	64,412	-0.23(-0.50%)
May 08, 2017	45.75	45.86	45.68	45.69	94,782	-0.34(-0.73%)
May 05, 2017	45.95	46.02	45.88	46.02	37,329	+0.15(+0.32%)
May 04, 2017	45.76	45.94	45.75	45.87	61,642	+0.09(+0.19%)
May 03, 2017	45.96	45.98	45.74	45.78	51,733	-0.18(-0.39%)
May 02, 2017	45.86	45.96	45.82	45.96	57,049	+0.12(+0.27%)

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.