Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.13	42.15	41.95	42.10	109,117	+0.03(+0.07%)
Jul 28, 2017	42.02	42.14	41.20	42.07	155,047	-0.08(-0.19%)
Jul 27, 2017	42.03	42.23	41.93	42.15	97,419	+0.00(+0.00%)
Jul 26, 2017	42.19	42.24	42.02	42.15	87,270	-0.05(-0.12%)
Jul 25, 2017	42.20	42.20	41.76	42.20	103,960	+0.17(+0.40%)
Jul 24, 2017	42.13	42.24	41.87	42.03	101,574	+0.02(+0.05%)
Jul 21, 2017	42.21	42.21	41.82	42.01	104,303	-0.11(-0.26%)
Jul 20, 2017	42.30	42.35	42.05	42.12	116,718	-0.18(-0.43%)
Jul 19, 2017	41.61	42.33	41.58	42.30	168,925	+0.74(+1.78%)
Jul 18, 2017	41.39	41.68	41.35	41.56	86,471	+0.03(+0.07%)
Jul 17, 2017	41.72	41.72	41.33	41.53	93,688	-0.08(-0.19%)
Jul 14, 2017	41.48	42.06	41.48	41.61	130,832	+0.24(+0.58%)
Jul 13, 2017	41.60	41.63	41.25	41.37	173,492	-0.23(-0.55%)
Jul 12, 2017	41.55	41.63	41.30	41.60	160,028	+0.20(+0.48%)
Jul 11, 2017	41.27	41.53	41.26	41.40	306,839	-0.19(-0.46%)
Jul 10, 2017	41.77	41.99	41.48	41.59	153,417	-0.16(-0.38%)
Jul 07, 2017	41.56	41.75	41.41	41.75	433,009	+0.03(+0.07%)
Jul 06, 2017	41.41	41.74	41.24	41.72	225,936	+0.25(+0.60%)
Jul 05, 2017	41.46	41.47	41.01	41.47	195,627	+0.10(+0.24%)
Jul 04, 2017	41.47	41.47	41.15	41.37	102,591	+0.02(+0.05%)
Jul 03, 2017	41.35	41.35	41.35	41.35	0	+0.00(+0.00%)
Jun 30, 2017	41.45	41.47	41.28	41.35	120,016	-0.09(-0.22%)
Jun 29, 2017	41.47	41.50	41.20	41.44	252,306	-0.06(-0.14%)
Jun 28, 2017	41.57	41.63	41.20	41.50	1,177,575	-1.95(-4.49%)
Jun 27, 2017	43.52	43.80	43.31	43.45	206,426	-0.15(-0.34%)
Jun 26, 2017	43.62	43.82	43.58	43.60	118,491	+0.02(+0.05%)
Jun 23, 2017	43.89	43.90	43.56	43.58	131,424	-0.11(-0.25%)
Jun 22, 2017	43.79	43.90	43.66	43.69	186,407	-0.10(-0.23%)
Jun 21, 2017	43.77	43.90	43.75	43.79	139,996	+0.02(+0.05%)
Jun 20, 2017	43.71	44.03	43.62	43.77	117,253	+0.05(+0.11%)
Jun 19, 2017	44.46	44.81	43.68	43.72	181,008	-0.76(-1.71%)
Jun 16, 2017	43.12	44.99	42.92	44.48	503,653	+1.30(+3.01%)
Jun 15, 2017	42.29	43.22	42.28	43.18	126,040	+0.67(+1.58%)
Jun 14, 2017	42.49	42.70	42.29	42.51	84,033	+0.01(+0.02%)
Jun 13, 2017	42.71	42.71	42.46	42.50	56,881	-0.07(-0.16%)
Jun 12, 2017	42.64	42.78	42.51	42.57	53,356	+0.02(+0.05%)
Jun 09, 2017	42.59	42.72	42.38	42.55	109,359	-0.03(-0.07%)
Jun 08, 2017	42.65	42.67	42.51	42.58	54,561	-0.19(-0.44%)
Jun 07, 2017	42.94	42.99	42.65	42.77	93,027	-0.12(-0.28%)
Jun 06, 2017	42.93	42.93	42.70	42.89	79,942	+0.10(+0.23%)
Jun 05, 2017	42.86	42.94	42.58	42.79	89,231	+0.06(+0.14%)
Jun 02, 2017	42.60	42.86	42.38	42.73	79,242	+0.14(+0.33%)
Jun 01, 2017	42.56	42.65	42.34	42.59	146,914	+0.19(+0.45%)
May 31, 2017	42.20	42.46	42.03	42.40	112,753	+0.13(+0.31%)
May 30, 2017	42.50	42.71	42.24	42.27	155,564	-0.44(-1.03%)
May 29, 2017	42.80	42.80	42.52	42.71	66,801	-0.46(-1.07%)
May 26, 2017	43.00	43.33	42.84	43.17	86,128	+0.21(+0.49%)
May 25, 2017	43.00	43.29	42.85	42.96	236,703	-0.25(-0.58%)
May 24, 2017	43.46	43.46	43.00	43.21	187,878	-0.48(-1.10%)
May 23, 2017	44.21	44.40	43.65	43.69	146,556	-0.08(-0.18%)
May 19, 2017	43.48	43.95	43.35	43.77	132,492	+0.38(+0.88%)
May 18, 2017	43.07	43.57	42.82	43.39	318,281	-0.02(-0.05%)
May 17, 2017	43.40	43.46	42.90	43.41	157,583	+0.05(+0.12%)
May 16, 2017	43.32	43.78	43.19	43.36	106,559	+0.06(+0.14%)
May 15, 2017	43.29	43.35	42.90	43.30	105,210	+0.30(+0.70%)
May 12, 2017	43.33	43.52	42.94	43.00	140,867	-0.13(-0.30%)
May 11, 2017	43.12	43.39	42.98	43.13	203,428	+0.15(+0.35%)
May 10, 2017	42.94	43.10	42.61	42.98	147,928	+0.38(+0.89%)
May 09, 2017	42.90	43.00	42.41	42.60	82,199	-0.04(-0.09%)
May 08, 2017	42.50	42.84	42.26	42.64	80,495	+0.25(+0.59%)
May 05, 2017	42.02	42.88	41.92	42.39	89,375	+0.50(+1.19%)
May 04, 2017	42.00	42.10	41.51	41.89	155,487	-0.08(-0.19%)
May 03, 2017	41.85	41.97	41.41	41.97	151,802	+0.08(+0.19%)
May 02, 2017	41.30	42.18	41.30	41.89	154,182	+0.54(+1.31%)

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.