Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.89	46.14	45.35	45.89	324,735	+0.12(+0.27%)
Jul 28, 2017	45.56	45.86	45.26	45.77	177,801	+0.21(+0.47%)
Jul 27, 2017	46.47	46.93	45.51	45.55	235,518	-0.73(-1.58%)
Jul 26, 2017	46.77	46.77	45.79	46.28	184,576	-0.37(-0.78%)
Jul 25, 2017	45.66	46.82	45.66	46.65	433,169	+1.14(+2.51%)
Jul 24, 2017	45.73	45.77	45.08	45.51	206,409	-0.22(-0.49%)
Jul 21, 2017	46.21	46.25	45.59	45.73	192,578	-0.03(-0.06%)
Jul 20, 2017		46.27	45.47	45.76	189,626	-0.19(-0.41%)
Jul 19, 2017	45.28	45.99	45.17	45.94	367,171	+0.79(+1.76%)
Jul 18, 2017	45.41	45.70	45.12	45.15	236,433	-0.50(-1.09%)
Jul 17, 2017	46.09	46.25	45.59	45.65	206,220	-0.37(-0.81%)
Jul 14, 2017	45.60	46.11	45.46	46.02	240,471	+0.57(+1.26%)
Jul 13, 2017	46.23	46.36	45.29	45.45	262,020	-0.63(-1.37%)
Jul 12, 2017	45.75	46.45	45.66	46.09	229,742	+0.72(+1.59%)
Jul 11, 2017	45.54	45.57	44.71	45.37	262,758	-0.10(-0.22%)
Jul 10, 2017	45.35	45.66	45.07	45.46	334,796	+0.09(+0.20%)
Jul 07, 2017	44.92	45.53	44.81	45.37	182,376	+0.62(+1.37%)
Jul 06, 2017	44.71	44.94	44.40	44.76	337,890	-0.07(-0.16%)
Jul 05, 2017	45.54	45.62	44.67	44.83	429,808	-0.78(-1.72%)
Jul 03, 2017	45.43	45.87	44.95	45.61	111,913	+0.22(+0.49%)
Jun 30, 2017	44.65	45.58	44.54	45.39	229,790	+0.63(+1.41%)
Jun 29, 2017	45.10	45.10	44.37	44.76	202,559	-0.37(-0.81%)
Jun 28, 2017	44.87	45.41	44.63	45.12	177,699	+0.56(+1.26%)
Jun 27, 2017	44.77	45.37	44.51	44.56	231,740	-0.17(-0.38%)
Jun 26, 2017	45.47	46.19	44.70	44.73	313,865	-0.67(-1.47%)
Jun 23, 2017	44.09	45.46	44.02	45.40	492,995	+1.42(+3.22%)
Jun 22, 2017	44.50	44.64	43.82	43.98	231,105	-0.43(-0.96%)
Jun 21, 2017	44.40	44.49	44.10	44.41	163,312	+0.07(+0.16%)
Jun 20, 2017	44.56	44.56	44.16	44.34	278,378	-0.29(-0.66%)
Jun 19, 2017	44.09	44.69	43.83	44.63	192,293	+0.82(+1.87%)
Jun 16, 2017	44.91	45.11	43.57	43.81	429,571	-1.76(-3.85%)
Jun 15, 2017	46.12	46.59	45.39	45.57	334,912	-0.85(-1.82%)
Jun 14, 2017	46.68	46.68	46.09	46.42	219,788	-0.25(-0.53%)
Jun 13, 2017	46.22	46.76	45.91	46.67	227,831	+0.51(+1.10%)
Jun 12, 2017	45.67	46.82	45.65	46.16	349,335	+0.45(+0.98%)
Jun 09, 2017	45.31	46.03	45.12	45.71	295,717	+0.32(+0.71%)
Jun 08, 2017	44.75	45.61	44.66	45.39	162,560	+0.59(+1.31%)
Jun 07, 2017	45.12	45.12	44.32	44.80	277,654	-0.23(-0.51%)
Jun 06, 2017	45.10	45.19	44.72	45.04	252,070	-0.37(-0.81%)
Jun 05, 2017	45.37	45.49	45.04	45.40	170,942	-0.11(-0.24%)
Jun 02, 2017	45.08	45.78	45.01	45.51	273,867	+0.23(+0.51%)
Jun 01, 2017	45.29	45.31	44.36	45.28	409,436	+0.09(+0.20%)
May 31, 2017	46.29	46.56	45.17	45.19	434,805	-0.88(-1.92%)
May 30, 2017	46.69	46.80	46.05	46.07	377,163	-0.62(-1.32%)
May 26, 2017	46.74	47.01	46.52	46.68	200,008	-0.14(-0.30%)
May 25, 2017	47.29	47.36	46.81	46.83	225,787	-0.45(-0.94%)
May 24, 2017	46.62	47.32	46.62	47.27	241,159	+0.51(+1.09%)
May 23, 2017	46.58	46.85	46.27	46.77	250,151	+0.17(+0.36%)
May 22, 2017	47.18	47.57	46.56	46.60	235,314	-0.75(-1.58%)
May 19, 2017	47.09	47.88	46.93	47.34	396,043	+0.25(+0.53%)
May 18, 2017	46.71	47.37	46.46	47.09	360,799	+0.29(+0.61%)
May 17, 2017	47.67	48.15	46.80	46.81	554,331	-1.10(-2.29%)
May 16, 2017	48.25	48.56	47.69	47.91	467,761	-0.40(-0.83%)
May 15, 2017	47.86	48.69	47.86	48.31	350,866	+0.37(+0.78%)
May 12, 2017	48.01	48.49	47.75	47.93	513,841	+0.04(+0.07%)
May 11, 2017	47.93	48.24	47.54	47.90	557,808	+0.05(+0.11%)
May 10, 2017	48.06	48.52	47.51	47.84	438,656	-0.05(-0.11%)
May 09, 2017	48.44	48.87	47.75	47.90	637,469	-0.46(-0.96%)
May 08, 2017	47.67	48.53	47.58	48.36	467,511	+0.77(+1.61%)
May 05, 2017	47.35	48.16	47.31	47.59	589,332	+0.35(+0.73%)
May 04, 2017	46.27	47.34	45.82	47.25	600,267	+1.01(+2.19%)
May 03, 2017	46.64	47.42	45.46	46.23	546,518	-0.42(-0.90%)
May 02, 2017	51.05	51.46	46.60	46.65	880,008	-7.14(-13.27%)

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.