Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.14	48.32	46.80	47.14	7,501,185	-1.55(-3.18%)
Jul 28, 2017	47.88	48.74	47.73	48.69	3,814,213	+0.72(+1.50%)
Jul 27, 2017	47.93	48.01	47.38	47.97	4,513,342	+0.08(+0.17%)
Jul 26, 2017	48.65	48.65	47.82	47.89	2,882,949	-0.63(-1.30%)
Jul 25, 2017	48.67	48.73	48.08	48.52	2,224,574	-0.03(-0.06%)
Jul 24, 2017	48.50	48.76	48.25	48.55	1,940,352	-0.19(-0.39%)
Jul 21, 2017	48.24	48.85	48.01	48.74	2,220,323	+0.66(+1.37%)
Jul 20, 2017	48.25	48.38	47.89	48.08	1,700,950	-0.07(-0.15%)
Jul 19, 2017	47.82	48.21	47.75	48.15	1,217,068	+0.40(+0.84%)
Jul 18, 2017	47.89	47.92	47.54	47.75	1,225,575	-0.19(-0.40%)
Jul 17, 2017	48.09	48.40	47.92	47.94	1,602,481	-0.05(-0.10%)
Jul 14, 2017	47.60	48.12	47.54	47.99	2,071,710	+0.55(+1.16%)
Jul 13, 2017	47.33	47.78	47.20	47.44	1,841,241	+0.39(+0.83%)
Jul 12, 2017	47.22	47.23	46.77	47.05	2,031,865	+0.04(+0.09%)
Jul 11, 2017	47.53	47.70	46.98	47.01	1,829,339	-0.56(-1.18%)
Jul 10, 2017	47.63	47.85	47.48	47.57	2,618,253	-0.11(-0.23%)
Jul 07, 2017	46.80	47.87	46.74	47.68	2,677,028	+1.00(+2.14%)
Jul 06, 2017	46.94	47.00	46.24	46.68	2,600,478	-0.42(-0.89%)
Jul 05, 2017	47.34	47.35	46.80	47.10	2,898,439	-0.23(-0.49%)
Jul 03, 2017	47.34	47.72	47.30	47.33	1,169,162	-0.01(-0.02%)
Jun 30, 2017	47.42	47.74	47.23	47.34	2,189,036	+0.48(+1.02%)
Jun 29, 2017	47.40	47.66	46.65	46.86	2,057,653	-0.47(-0.99%)
Jun 28, 2017	47.25	47.71	47.22	47.33	1,838,437	+0.21(+0.45%)
Jun 27, 2017	47.23	47.44	46.99	47.12	1,839,339	-0.14(-0.30%)
Jun 26, 2017	47.10	47.76	46.98	47.26	2,070,232	+0.55(+1.18%)
Jun 23, 2017	46.56	46.73	46.25	46.71	2,315,713	+0.23(+0.49%)
Jun 22, 2017	46.54	46.88	46.21	46.48	2,097,726	-0.07(-0.15%)
Jun 21, 2017	45.84	46.63	45.84	46.55	3,107,651	+0.85(+1.86%)
Jun 20, 2017	46.61	46.61	45.66	45.70	1,674,334	-0.85(-1.83%)
Jun 19, 2017	46.40	46.73	46.16	46.55	1,581,931	+0.32(+0.69%)
Jun 16, 2017	45.91	46.50	45.72	46.23	3,525,392	+0.16(+0.35%)
Jun 15, 2017	45.99	46.25	45.78	46.07	2,961,617	-0.22(-0.48%)
Jun 14, 2017	46.15	46.34	45.79	46.29	2,693,837	+0.15(+0.33%)
Jun 13, 2017	46.40	46.47	45.92	46.14	2,891,540	-0.23(-0.50%)
Jun 12, 2017	46.72	47.02	46.17	46.37	3,666,804	-0.35(-0.75%)
Jun 09, 2017	46.59	47.16	46.43	46.72	2,830,986	+0.23(+0.49%)
Jun 08, 2017		47.30	46.45	46.49	3,312,926	+0.14(+0.30%)
Jun 07, 2017	46.16	46.49	45.79	46.35	2,223,462	-0.15(-0.32%)
Jun 06, 2017	46.18	46.83	46.08	46.50	3,367,568	-0.06(-0.13%)
Jun 05, 2017	45.96	46.60	45.75	46.56	2,373,551	+0.56(+1.22%)
Jun 02, 2017	46.37	46.47	45.88	46.00	2,972,055	-0.16(-0.35%)
Jun 01, 2017	46.33	46.59	45.99	46.16	2,807,024	-0.05(-0.11%)
May 31, 2017	46.13	46.24	45.52	46.21	3,136,733	+0.14(+0.30%)
May 30, 2017	46.47	46.71	45.85	46.07	2,452,020	-0.26(-0.56%)
May 26, 2017	46.09	46.43	46.04	46.33	1,439,156	+0.26(+0.56%)
May 25, 2017	46.46	46.77	46.03	46.07	1,924,558	-0.04(-0.09%)
May 24, 2017	45.77	46.24	45.56	46.11	3,332,218	+0.10(+0.22%)
May 23, 2017	45.94	46.13	45.76	46.01	2,919,696	+0.27(+0.59%)
May 22, 2017	45.36	46.13	45.20	45.74	3,102,486	+0.42(+0.93%)
May 19, 2017	44.75	45.67	44.57	45.32	2,492,277	+0.65(+1.46%)
May 18, 2017	44.75	45.33	44.64	44.67	2,694,253	-0.08(-0.18%)
May 17, 2017	44.99	45.26	44.45	44.75	3,328,445	-0.24(-0.53%)
May 16, 2017	45.21	45.28	44.80	44.99	2,480,225	-0.42(-0.92%)
May 15, 2017	45.30	45.90	45.27	45.41	3,548,131	+0.14(+0.31%)
May 12, 2017	45.59	45.59	45.04	45.27	3,347,031	-0.46(-1.01%)
May 11, 2017	45.68	45.85	44.69	45.73	3,805,511	-0.21(-0.46%)
May 10, 2017	45.43	46.05	45.00	45.94	4,774,449	+0.74(+1.64%)
May 09, 2017	44.93	45.88	44.56	45.20	5,374,406	+0.49(+1.10%)
May 08, 2017	45.61	46.56	44.47	44.71	13,704,898	+2.05(+4.81%)
May 05, 2017	42.67	42.80	42.33	42.66	2,611,084	+0.10(+0.23%)
May 04, 2017	42.81	43.03	42.35	42.56	2,589,021	-0.10(-0.23%)
May 03, 2017	43.13	43.83	42.42	42.66	5,415,884	-0.49(-1.14%)
May 02, 2017	41.21	43.47	40.88	43.15	14,411,489	+4.41(+11.38%)

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.