Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.47	46.00	45.09	45.85	3,912	+0.32(+0.70%)
Jul 28, 2017	45.97	46.01	45.53	45.53	1,879	-0.22(-0.48%)
Jul 27, 2017	45.85	45.85	45.50	45.75	7,608	-0.10(-0.22%)
Jul 26, 2017	46.03	46.29	45.85	45.85	6,767	-0.21(-0.46%)
Jul 25, 2017	46.18	46.18	45.90	46.06	4,880	+0.96(+2.13%)
Jul 24, 2017	44.89	45.43	44.89	45.10	1,321	-0.03(-0.07%)
Jul 21, 2017	45.65	45.65	45.13	45.13	2,014	-0.61(-1.33%)
Jul 20, 2017	46.60	46.60	45.68	45.74	7,286	-0.86(-1.84%)
Jul 19, 2017	46.79	47.21	46.60	46.60	10,896	-0.10(-0.22%)
Jul 18, 2017	48.65	48.65	46.31	46.70	7,499	-0.09(-0.19%)
Jul 17, 2017	46.98	47.17	46.79	46.79	4,181	+0.19(+0.41%)
Jul 14, 2017	45.97	46.60	45.76	46.60	6,633	+1.60(+3.56%)
Jul 13, 2017	45.94	45.94	44.70	45.00	17,816	-0.28(-0.62%)
Jul 12, 2017	45.53	45.53	44.82	45.28	4,557	-0.67(-1.46%)
Jul 11, 2017	46.68	46.68	45.56	45.95	5,764	-0.05(-0.12%)
Jul 10, 2017	46.70	46.81	45.86	46.01	35,221	-0.65(-1.38%)
Jul 07, 2017	46.02	46.75	45.85	46.65	3,744	+0.62(+1.35%)
Jul 06, 2017	47.90	48.06	46.03	46.03	11,221	-1.53(-3.22%)
Jul 05, 2017	48.22	48.22	46.87	47.56	6,816	+0.13(+0.27%)
Jul 03, 2017	51.75	51.75	47.43	47.43	866	+0.56(+1.19%)
Jun 30, 2017	46.62	47.09	46.47	46.87	2,809	+0.93(+2.03%)
Jun 29, 2017	45.72	46.69	45.67	45.94	5,827	+0.80(+1.77%)
Jun 28, 2017	44.00	45.27	44.00	45.14	3,503	+0.84(+1.90%)
Jun 27, 2017	45.00	45.48	44.30	44.30	17,831	-0.04(-0.09%)
Jun 26, 2017	43.24	44.35	43.20	44.34	19,007	+1.65(+3.87%)
Jun 23, 2017	41.57	42.80	41.57	42.69	5,328	+1.95(+4.79%)
Jun 22, 2017	40.51	41.01	40.18	40.74	3,194	+0.71(+1.78%)
Jun 21, 2017	41.10	41.10	40.03	40.03	9,857	-0.43(-1.05%)
Jun 20, 2017	42.21	42.21	39.88	40.45	12,904	-2.31(-5.40%)
Jun 19, 2017	44.11	44.11	42.72	42.76	17,492	-0.69(-1.59%)
Jun 16, 2017	42.73	43.45	42.41	43.45	12,923	+1.09(+2.57%)
Jun 15, 2017	43.98	43.98	42.19	42.36	61,297	-1.62(-3.68%)
Jun 14, 2017	45.66	45.66	42.76	43.98	13,314	-1.70(-3.73%)
Jun 13, 2017	45.77	45.90	45.62	45.68	4,421	+0.04(+0.10%)
Jun 12, 2017	45.61	46.66	45.45	45.64	9,053	-0.16(-0.35%)
Jun 09, 2017	45.15	45.80	45.15	45.80	808	+0.65(+1.44%)
Jun 08, 2017	45.80	45.80	45.09	45.15	8,549	-0.69(-1.50%)
Jun 07, 2017	48.00	48.00	45.84	45.84	9,728	-2.11(-4.41%)
Jun 06, 2017	47.58	47.95	46.94	47.95	1,464	+0.67(+1.42%)
Jun 05, 2017	46.94	47.28	46.94	47.28	3,981	+0.26(+0.55%)
Jun 02, 2017	47.58	47.58	47.02	47.02	3,211	-0.79(-1.65%)
Jun 01, 2017	48.00	48.42	47.81	47.81	5,087	+0.22(+0.46%)
May 31, 2017	47.50	47.61	46.80	47.59	8,289	-0.38(-0.78%)
May 30, 2017	49.70	49.71	47.84	47.97	11,937	-1.68(-3.39%)
May 26, 2017	49.95	49.95	49.42	49.65	2,550	-0.62(-1.23%)
May 25, 2017	51.47	51.61	49.85	50.27	3,235	-1.10(-2.15%)
May 24, 2017	52.10	52.15	51.36	51.37	6,535	-0.37(-0.72%)
May 23, 2017	50.86	51.74	50.86	51.74	2,085	+0.37(+0.72%)
May 22, 2017	51.27	51.41	50.51	51.37	23,630	+0.37(+0.73%)
May 19, 2017	50.51	51.34	50.51	51.00	1,965	+1.64(+3.32%)
May 18, 2017	48.36	49.36	48.36	49.36	24,335	+0.39(+0.80%)
May 17, 2017	50.44	50.45	48.97	48.97	25,793	-2.15(-4.21%)
May 16, 2017	51.46	51.62	51.12	51.12	3,050	-0.17(-0.33%)
May 15, 2017	51.08	52.27	51.08	51.30	27,954	+0.38(+0.74%)
May 12, 2017	50.61	51.07	50.61	50.92	2,601	+0.38(+0.75%)
May 11, 2017	50.53	50.65	50.52	50.54	2,161	-0.51(-1.00%)
May 10, 2017	50.37	51.05	50.37	51.05	1,571	+1.59(+3.21%)
May 09, 2017	51.00	51.00	48.85	49.46	4,685	-1.09(-2.16%)
May 08, 2017	50.83	50.83	50.19	50.55	5,204	+0.35(+0.70%)
May 05, 2017	48.97	50.20	48.72	50.20	11,547	+2.18(+4.54%)
May 04, 2017	50.39	50.39	47.23	48.02	26,135	-3.23(-6.30%)
May 03, 2017	52.05	52.05	51.01	51.25	5,515	-0.96(-1.84%)
May 02, 2017	52.95	52.95	52.07	52.21	10,740	-0.38(-0.72%)

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.