Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.91	44.92	44.72	44.82	458,421	+0.21(+0.48%)
Jul 28, 2017	44.48	44.69	44.38	44.60	609,911	-0.30(-0.67%)
Jul 27, 2017	45.09	45.22	44.77	44.90	465,069	-0.06(-0.13%)
Jul 26, 2017	44.80	45.00	44.66	44.96	529,226	+0.65(+1.47%)
Jul 25, 2017	44.67	44.68	44.24	44.31	522,448	-0.01(-0.03%)
Jul 24, 2017	44.44	44.49	44.24	44.32	734,968	-0.79(-1.75%)
Jul 21, 2017	44.98	45.11	44.80	45.11	427,896	+0.09(+0.21%)
Jul 20, 2017	44.82	45.06	44.82	45.02	535,818	+0.35(+0.79%)
Jul 19, 2017	44.82	44.82	44.67	44.67	374,211	+0.07(+0.16%)
Jul 18, 2017	44.50	44.64	44.44	44.59	553,924	+0.35(+0.79%)
Jul 17, 2017	44.22	44.30	44.16	44.24	524,200	+0.04(+0.08%)
Jul 14, 2017	44.39	44.52	44.10	44.21	672,014	+0.25(+0.57%)
Jul 13, 2017	44.06	44.09	43.85	43.96	800,798	+0.24(+0.54%)
Jul 12, 2017	43.61	43.83	43.52	43.72	564,103	+0.41(+0.94%)
Jul 11, 2017	43.39	43.40	43.08	43.31	582,347	-0.26(-0.59%)
Jul 10, 2017	43.74	43.81	43.56	43.57	691,308	-0.29(-0.65%)
Jul 07, 2017	43.96	44.02	43.78	43.86	602,143	-0.19(-0.42%)
Jul 06, 2017	44.05	44.15	43.88	44.04	918,105	-0.35(-0.79%)
Jul 05, 2017	44.01	44.42	43.95	44.39	1,065,904	-0.34(-0.77%)
Jul 03, 2017	44.97	45.03	44.74	44.74	434,014	-0.30(-0.67%)
Jun 30, 2017	45.21	45.25	44.87	45.04	473,429	-0.08(-0.17%)
Jun 29, 2017	45.25	45.37	44.90	45.12	534,464	-0.47(-1.04%)
Jun 28, 2017	45.85	45.96	45.58	45.59	494,255	-0.16(-0.34%)
Jun 27, 2017	45.94	45.99	45.65	45.75	874,617	-0.67(-1.44%)
Jun 26, 2017	46.32	46.65	46.28	46.42	1,292,918	+0.38(+0.83%)
Jun 23, 2017	46.23	46.32	46.01	46.04	478,237	+0.11(+0.25%)
Jun 22, 2017	46.14	46.20	45.88	45.92	769,691	-0.31(-0.67%)
Jun 21, 2017	46.37	46.42	46.15	46.23	547,357	-0.44(-0.94%)
Jun 20, 2017	47.15	47.18	46.60	46.67	693,407	-0.43(-0.91%)
Jun 19, 2017	47.23	47.30	47.02	47.10	484,614	-0.20(-0.42%)
Jun 16, 2017	47.02	47.33	46.95	47.30	753,586	+0.43(+0.92%)
Jun 15, 2017	46.45	46.92	46.42	46.87	684,432	-0.17(-0.37%)
Jun 14, 2017	47.18	47.28	46.91	47.04	819,484	+0.05(+0.11%)
Jun 13, 2017	46.77	47.08	46.67	46.99	660,418	+0.59(+1.27%)
Jun 12, 2017	46.54	46.65	46.19	46.40	1,025,283	-0.33(-0.71%)
Jun 09, 2017	46.92	47.12	46.60	46.73	1,155,931	-1.20(-2.51%)
Jun 08, 2017	47.66	47.97	47.24	47.94	1,157,146	+0.00(+0.00%)
Jun 07, 2017	47.92	48.04	47.76	47.94	798,036	+0.09(+0.18%)
Jun 06, 2017	47.96	48.07	47.82	47.85	1,472,606	-0.55(-1.14%)
Jun 05, 2017	48.40	48.52	48.29	48.40	1,486,717	-0.06(-0.13%)
Jun 02, 2017	48.43	48.50	48.12	48.47	1,986,168	-0.52(-1.05%)
Jun 01, 2017	48.80	49.00	48.69	48.98	893,943	-0.13(-0.26%)
May 31, 2017	49.05	49.30	49.02	49.11	763,500	+0.06(+0.12%)
May 30, 2017	49.11	49.13	48.85	49.05	796,045	+0.22(+0.46%)
May 26, 2017	48.84	48.91	48.63	48.83	989,647	-0.48(-0.98%)
May 25, 2017	49.28	49.36	49.12	49.31	605,425	+0.14(+0.28%)
May 24, 2017	48.84	49.18	48.82	49.17	697,771	+0.20(+0.41%)
May 23, 2017	48.70	49.07	48.65	48.97	792,964	+0.57(+1.17%)

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.