Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.52	46.58	46.46	46.58	94,036	+0.02(+0.04%)
Jul 28, 2017	46.52	46.58	46.46	46.56	76,948	+0.04(+0.08%)
Jul 27, 2017	46.52	46.58	46.48	46.52	133,300	-0.04(-0.08%)
Jul 26, 2017	46.56	46.58	46.50	46.56	204,988	+0.08(+0.17%)
Jul 25, 2017	46.58	46.61	46.48	46.48	135,288	-0.12(-0.25%)
Jul 24, 2017	46.58	46.59	46.54	46.59	140,033	+0.06(+0.12%)
Jul 21, 2017	46.56	46.59	46.54	46.54	85,843	+0.06(+0.12%)
Jul 20, 2017	46.54	46.54	46.48	46.48	161,703	+0.02(+0.04%)
Jul 19, 2017	46.46	46.48	46.42	46.46	155,540	+0.00(+0.00%)
Jul 18, 2017	46.40	46.46	46.38	46.46	182,729	+0.17(+0.38%)
Jul 17, 2017	46.27	46.32	46.25	46.29	157,780	+0.04(+0.08%)
Jul 14, 2017	46.27	46.30	46.21	46.25	134,630	+0.06(+0.13%)
Jul 13, 2017	46.19	46.19	46.09	46.19	139,332	+0.02(+0.04%)
Jul 12, 2017	46.19	46.23	46.13	46.17	334,569	+0.08(+0.17%)
Jul 11, 2017	46.07	46.13	46.05	46.09	107,582	-0.02(-0.04%)
Jul 10, 2017	46.15	46.17	46.09	46.11	85,905	+0.00(+0.00%)
Jul 07, 2017	46.15	46.15	46.07	46.11	93,838	+0.02(+0.04%)
Jul 06, 2017	46.03	46.13	46.02	46.09	147,666	-0.10(-0.21%)
Jul 05, 2017	46.17	46.21	46.11	46.19	112,975	+0.06(+0.13%)
Jul 03, 2017	46.19	46.19	46.07	46.13	71,929	+0.00(+0.01%)
Jun 30, 2017	46.09	46.17	46.05	46.13	102,892	-0.06(-0.13%)
Jun 29, 2017	46.19	46.30	46.11	46.19	1,550,099	-0.15(-0.33%)
Jun 28, 2017	46.38	46.40	46.30	46.34	142,973	-0.04(-0.08%)
Jun 27, 2017	46.46	46.46	46.36	46.38	128,464	-0.08(-0.17%)
Jun 26, 2017	46.48	46.51	46.46	46.46	90,596	+0.02(+0.04%)
Jun 23, 2017	46.44	46.48	46.40	46.44	90,323	-0.04(-0.08%)
Jun 22, 2017	46.48	46.48	46.42	46.48	151,149	+0.04(+0.08%)
Jun 21, 2017	46.42	46.46	46.40	46.44	137,342	+0.04(+0.08%)
Jun 20, 2017	46.42	46.48	46.40	46.40	315,217	+0.04(+0.08%)
Jun 19, 2017	46.44	46.46	46.36	46.36	107,416	-0.08(-0.17%)
Jun 16, 2017	46.48	46.48	46.42	46.44	51,777	+0.00(+0.00%)
Jun 15, 2017	46.49	46.51	46.38	46.44	149,405	-0.02(-0.04%)
Jun 14, 2017	46.51	46.57	46.44	46.46	217,318	+0.08(+0.17%)
Jun 13, 2017	46.38	46.42	46.36	46.38	107,886	-0.04(-0.08%)
Jun 12, 2017	46.44	46.44	46.36	46.42	184,449	-0.06(-0.12%)
Jun 09, 2017	46.44	46.49	46.38	46.48	122,061	-0.02(-0.04%)
Jun 08, 2017	46.57	46.57	46.42	46.49	370,754	+0.00(+0.00%)
Jun 07, 2017	46.55	46.59	46.49	46.49	124,671	-0.06(-0.12%)
Jun 06, 2017	46.59	46.59	46.48	46.55	151,839	+0.15(+0.33%)
Jun 05, 2017	46.48	46.51	46.38	46.40	115,561	-0.10(-0.21%)
Jun 02, 2017	46.42	46.49	46.40	46.49	151,742	+0.21(+0.46%)
Jun 01, 2017	46.28	46.36	46.28	46.28	139,381	-0.05(-0.10%)
May 31, 2017	46.31	46.39	46.25	46.33	106,105	+0.07(+0.15%)
May 30, 2017	46.25	46.27	46.17	46.26	143,391	+0.14(+0.31%)
May 26, 2017	46.14	46.19	46.08	46.12	136,512	+0.01(+0.02%)
May 25, 2017	46.10	46.19	46.08	46.11	224,792	-0.01(-0.02%)
May 24, 2017	46.06	46.12	46.04	46.12	106,042	+0.04(+0.08%)
May 23, 2017	46.06	46.14	46.02	46.08	430,557	+0.08(+0.17%)
May 22, 2017	45.92	46.00	45.92	46.00	62,629	+0.06(+0.13%)
May 19, 2017	45.89	45.96	45.89	45.94	97,545	+0.08(+0.17%)
May 18, 2017	45.92	45.96	45.85	45.87	465,967	+0.03(+0.06%)
May 17, 2017	45.83	45.90	45.79	45.84	102,431	+0.14(+0.32%)
May 16, 2017	45.67	45.73	45.62	45.69	172,590	+0.08(+0.17%)
May 15, 2017	45.58	45.65	45.58	45.62	155,046	+0.05(+0.11%)
May 12, 2017	45.62	45.62	45.56	45.57	103,871	+0.13(+0.28%)
May 11, 2017	45.48	45.52	45.44	45.44	169,473	+0.02(+0.04%)
May 10, 2017	45.48	45.56	45.42	45.42	134,157	-0.04(-0.08%)
May 09, 2017	45.46	45.47	45.40	45.46	132,171	+0.04(+0.08%)
May 08, 2017	45.42	45.46	45.42	45.42	186,067	-0.06(-0.13%)
May 05, 2017	45.46	45.48	45.44	45.48	96,418	+0.04(+0.08%)
May 04, 2017	45.42	45.44	45.39	45.44	130,936	+0.04(+0.08%)
May 03, 2017	45.44	45.48	45.40	45.40	182,674	-0.06(-0.13%)
May 02, 2017	45.33	45.46	45.33	45.46	201,762	+0.06(+0.13%)

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.