Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.58	46.58	46.31	46.37	285,794	-0.11(-0.24%)
Jul 28, 2017	46.63	46.63	46.42	46.48	393,283	-0.24(-0.52%)
Jul 27, 2017	46.98	46.99	46.46	46.72	329,884	-0.21(-0.44%)
Jul 26, 2017	47.29	47.29	46.90	46.93	729,264	-0.29(-0.61%)
Jul 25, 2017	47.12	47.29	46.98	47.22	433,839	+0.29(+0.61%)
Jul 24, 2017	46.74	46.96	46.73	46.93	479,408	+0.18(+0.40%)
Jul 21, 2017	46.82	46.84	46.60	46.75	219,673	-0.14(-0.29%)
Jul 20, 2017	47.00	47.00	46.79	46.88	959,991	-0.11(-0.24%)
Jul 19, 2017	46.62	47.00	46.61	47.00	432,557	+0.45(+0.96%)
Jul 18, 2017	46.57	46.60	46.41	46.55	263,170	-0.10(-0.22%)
Jul 17, 2017	46.59	46.74	46.47	46.65	227,629	+0.04(+0.08%)
Jul 14, 2017	46.42	46.75	46.42	46.62	753,696	+0.19(+0.40%)
Jul 13, 2017	46.50	46.50	46.19	46.43	359,981	-0.04(-0.09%)
Jul 12, 2017	46.37	46.64	46.34	46.47	642,054	+0.35(+0.75%)
Jul 11, 2017	46.02	46.17	45.81	46.12	295,950	+0.10(+0.22%)
Jul 10, 2017	46.06	46.21	45.98	46.02	373,983	-0.11(-0.23%)
Jul 07, 2017	45.77	46.17	45.76	46.13	717,659	+0.46(+1.00%)
Jul 06, 2017	46.01	46.02	45.62	45.67	860,971	-0.55(-1.19%)
Jul 05, 2017	46.20	46.30	46.08	46.22	1,622,439	-0.03(-0.07%)
Jul 03, 2017	46.19	46.42	46.14	46.25	1,542,308	+0.23(+0.51%)
Jun 30, 2017	46.02	46.19	45.94	46.02	223,292	+0.08(+0.17%)
Jun 29, 2017	46.35	46.36	45.58	45.94	380,990	-0.35(-0.75%)
Jun 28, 2017	46.01	46.38	46.01	46.29	274,800	+0.50(+1.09%)
Jun 27, 2017	46.19	46.25	45.79	45.79	247,895	-0.44(-0.96%)
Jun 26, 2017	46.32	46.40	46.06	46.23	551,070	+0.08(+0.17%)
Jun 23, 2017	46.02	46.27	45.94	46.15	531,165	+0.16(+0.36%)
Jun 22, 2017	45.91	46.06	45.73	45.99	401,541	+0.05(+0.11%)
Jun 21, 2017	46.24	46.27	45.85	45.94	328,868	-0.21(-0.47%)
Jun 20, 2017	46.52	46.52	46.13	46.15	260,152	-0.47(-1.02%)
Jun 19, 2017	46.45	46.66	46.42	46.63	220,750	+0.34(+0.73%)
Jun 16, 2017	46.24	46.29	46.05	46.29	148,077	+0.02(+0.04%)
Jun 15, 2017	46.10	46.28	46.01	46.27	205,851	-0.20(-0.43%)
Jun 14, 2017	46.68	46.68	46.29	46.47	264,713	-0.15(-0.32%)
Jun 13, 2017	46.42	46.63	46.39	46.62	227,593	+0.32(+0.69%)
Jun 12, 2017	46.30	46.37	46.03	46.30	314,141	-0.04(-0.09%)
Jun 09, 2017	46.44	46.76	46.06	46.34	445,114	-0.04(-0.09%)
Jun 08, 2017	46.03	46.46	45.93	46.38	188,156	+0.35(+0.76%)
Jun 07, 2017	46.04	46.12	45.92	46.03	206,536	+0.07(+0.14%)
Jun 06, 2017	45.98	46.15	45.83	45.96	337,326	-0.17(-0.36%)
Jun 05, 2017	46.28	46.35	46.11	46.13	502,833	-0.16(-0.34%)
Jun 02, 2017	46.20	46.47	46.12	46.29	453,936	+0.16(+0.35%)
Jun 01, 2017	45.63	46.13	45.53	46.13	435,123	+0.64(+1.41%)
May 31, 2017	45.59	45.59	45.13	45.49	345,929	-0.01(-0.03%)
May 30, 2017	45.58	45.68	45.42	45.50	232,287	-0.15(-0.33%)
May 26, 2017	45.66	45.72	45.55	45.65	317,995	-0.08(-0.17%)
May 25, 2017	45.69	45.86	45.65	45.73	393,301	+0.18(+0.40%)
May 24, 2017	45.39	45.58	45.39	45.55	205,684	+0.19(+0.42%)
May 23, 2017	45.42	45.48	45.14	45.36	504,696	+0.05(+0.11%)
May 22, 2017	45.18	45.35	45.17	45.30	387,970	+0.22(+0.50%)
May 19, 2017	44.74	45.24	44.74	45.08	347,826	+0.45(+1.02%)
May 18, 2017	44.49	44.77	44.34	44.63	710,830	+0.06(+0.14%)
May 17, 2017	44.97	45.11	44.55	44.57	385,280	-0.92(-2.01%)
May 16, 2017	45.53	45.57	45.22	45.48	739,180	-0.05(-0.11%)
May 15, 2017	45.31	45.65	45.31	45.53	331,990	+0.34(+0.74%)
May 12, 2017	45.28	45.32	45.07	45.20	275,530	-0.17(-0.38%)
May 11, 2017	45.48	45.48	45.02	45.37	286,322	-0.26(-0.57%)
May 10, 2017	45.30	45.65	45.25	45.63	630,582	+0.34(+0.75%)
May 09, 2017	45.41	45.44	45.18	45.29	623,344	-0.09(-0.20%)
May 08, 2017	45.57	45.62	45.21	45.38	340,426	-0.22(-0.48%)
May 05, 2017	45.42	45.60	45.25	45.60	318,329	+0.35(+0.77%)
May 04, 2017	45.30	45.32	44.99	45.25	335,343	-0.01(-0.03%)
May 03, 2017	45.33	45.40	45.07	45.26	312,021	-0.18(-0.40%)
May 02, 2017	45.55	45.63	45.33	45.44	509,972	-0.07(-0.15%)

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.