Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.19	43.26	43.08	43.20	3,120,361	+0.07(+0.15%)
Jul 28, 2017	42.99	43.13	42.95	43.13	2,474,003	+0.03(+0.06%)
Jul 27, 2017	43.33	43.33	42.94	43.10	2,136,548	-0.11(-0.25%)
Jul 26, 2017	43.09	43.30	43.02	43.21	1,969,960	+0.22(+0.50%)
Jul 25, 2017	43.11	43.14	42.99	42.99	1,525,779	+0.04(+0.10%)
Jul 24, 2017	42.92	42.97	42.80	42.95	2,222,009	-0.03(-0.08%)
Jul 21, 2017	42.97	42.99	42.84	42.99	1,417,729	-0.14(-0.33%)
Jul 20, 2017	43.11	43.17	43.02	43.13	2,003,775	+0.13(+0.31%)
Jul 19, 2017	42.91	43.00	42.89	42.99	1,870,414	+0.21(+0.49%)
Jul 18, 2017	42.72	42.79	42.64	42.79	2,550,457	+0.08(+0.20%)
Jul 17, 2017	42.75	42.79	42.68	42.70	2,472,289	-0.12(-0.27%)
Jul 14, 2017	42.63	42.84	42.61	42.82	2,029,346	+0.34(+0.81%)
Jul 13, 2017	42.40	42.49	42.32	42.48	1,579,575	+0.17(+0.39%)
Jul 12, 2017	42.21	42.39	42.20	42.31	1,934,539	+0.43(+1.02%)
Jul 11, 2017	41.72	41.90	41.64	41.88	1,663,841	+0.15(+0.36%)
Jul 10, 2017	41.59	41.76	41.56	41.73	1,146,609	+0.14(+0.34%)
Jul 07, 2017	41.53	41.62	41.41	41.59	3,053,319	+0.04(+0.10%)
Jul 06, 2017	41.57	41.68	41.50	41.55	1,944,850	-0.23(-0.54%)
Jul 05, 2017	41.68	41.79	41.56	41.78	2,165,452	-0.05(-0.12%)
Jul 03, 2017	41.83	41.90	41.78	41.83	1,479,129	+0.04(+0.10%)
Jun 30, 2017	41.86	41.88	41.62	41.78	1,843,224	+0.08(+0.18%)
Jun 29, 2017	42.03	42.03	41.54	41.71	5,041,926	-0.44(-1.05%)
Jun 28, 2017	41.95	42.18	41.92	42.15	2,471,807	+0.37(+0.88%)
Jun 27, 2017	41.88	41.92	41.74	41.78	1,995,669	-0.05(-0.12%)
Jun 26, 2017	42.01	42.06	41.83	41.83	3,013,596	+0.11(+0.26%)
Jun 23, 2017	41.64	41.77	41.57	41.73	1,455,847	+0.10(+0.24%)
Jun 22, 2017	41.59	41.67	41.53	41.62	1,760,971	+0.09(+0.22%)
Jun 21, 2017	41.56	41.62	41.45	41.53	1,749,606	+0.02(+0.04%)
Jun 20, 2017	41.80	41.80	41.49	41.52	2,295,985	-0.42(-1.00%)
Jun 19, 2017	41.91	42.02	41.91	41.94	6,121,909	+0.17(+0.42%)
Jun 16, 2017	41.61	41.76	41.53	41.76	2,636,234	+0.31(+0.76%)
Jun 15, 2017	41.29	41.47	41.24	41.45	2,817,432	-0.44(-1.05%)
Jun 14, 2017	42.17	42.17	41.76	41.89	2,352,365	-0.02(-0.06%)
Jun 13, 2017	41.84	41.93	41.78	41.91	1,527,344	+0.34(+0.81%)
Jun 12, 2017	41.61	41.66	41.46	41.57	2,684,888	-0.16(-0.38%)
Jun 09, 2017	41.76	41.89	41.60	41.73	3,333,237	-0.16(-0.37%)
Jun 08, 2017	41.84	41.90	41.76	41.89	2,209,008	-0.04(-0.10%)
Jun 07, 2017	42.03	42.07	41.80	41.93	2,348,545	-0.04(-0.10%)
Jun 06, 2017	41.92	41.99	41.88	41.97	1,813,962	-0.10(-0.24%)
Jun 05, 2017	42.13	42.13	42.00	42.07	2,333,739	-0.14(-0.33%)
Jun 02, 2017	42.10	42.23	42.03	42.21	2,728,356	+0.36(+0.85%)
Jun 01, 2017	41.71	41.85	41.66	41.85	3,547,531	+0.28(+0.68%)
May 31, 2017	41.72	41.74	41.53	41.57	3,111,531	-0.01(-0.02%)
May 30, 2017	41.52	41.61	41.52	41.58	1,593,119	-0.07(-0.16%)
May 26, 2017	41.59	41.66	41.55	41.65	1,547,019	-0.06(-0.14%)
May 25, 2017	41.76	41.83	41.67	41.71	1,717,800	+0.01(+0.02%)
May 24, 2017	41.57	41.70	41.51	41.70	1,411,686	+0.09(+0.22%)
May 23, 2017	41.70	41.71	41.55	41.61	5,028,556	-0.01(-0.02%)
May 22, 2017	41.61	41.66	41.55	41.61	2,090,913	+0.07(+0.18%)
May 19, 2017	41.35	41.57	41.33	41.54	1,881,476	+0.56(+1.37%)
May 18, 2017	40.85	41.08	40.77	40.98	3,867,214	-0.13(-0.32%)
May 17, 2017	41.42	41.42	41.09	41.11	2,738,348	-0.50(-1.19%)
May 16, 2017	41.63	41.65	41.56	41.61	2,554,305	+0.17(+0.40%)
May 15, 2017	41.32	41.44	41.32	41.44	2,215,132	+0.26(+0.64%)
May 12, 2017	41.01	41.18	41.01	41.18	1,421,488	+0.21(+0.50%)
May 11, 2017	40.91	40.99	40.81	40.97	1,874,244	-0.04(-0.10%)
May 10, 2017	40.97	41.03	40.92	41.01	1,553,273	+0.08(+0.20%)
May 09, 2017	40.94	40.99	40.85	40.93	2,909,804	+0.02(+0.04%)
May 08, 2017	40.95	40.98	40.87	40.91	2,066,192	-0.21(-0.52%)
May 05, 2017	40.74	41.13	40.73	41.13	1,543,715	+0.40(+0.97%)
May 04, 2017	40.66	40.74	40.56	40.73	1,365,019	+0.17(+0.41%)
May 03, 2017	40.58	40.64	40.49	40.57	1,481,320	-0.14(-0.34%)
May 02, 2017	40.61	40.71	40.57	40.71	1,546,137	+0.26(+0.63%)

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.