Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.02	51.06	49.32	50.68	115,248	+0.85(+1.70%)
Jul 28, 2017	49.22	49.84	48.66	49.84	68,900	+0.57(+1.15%)
Jul 27, 2017	50.02	50.64	49.18	49.27	106,765	-0.47(-0.95%)
Jul 26, 2017	48.89	49.79	48.56	49.74	109,135	+0.85(+1.73%)
Jul 25, 2017	48.42	48.89	48.23	48.89	77,594	+0.80(+1.67%)
Jul 24, 2017	48.23	48.47	48.00	48.09	66,202	-0.09(-0.20%)
Jul 21, 2017	49.41	49.41	48.14	48.19	96,483	-0.75(-1.54%)
Jul 20, 2017	49.08	49.08	48.19	48.94	59,973	-0.19(-0.38%)
Jul 19, 2017	48.42	49.41	48.19	49.13	108,553	+0.94(+1.95%)
Jul 18, 2017	49.08	49.08	48.00	48.19	129,571	-0.99(-2.01%)
Jul 17, 2017	49.13	49.46	48.99	49.18	60,416	-0.09(-0.19%)
Jul 14, 2017	48.94	49.51	48.85	49.27	55,827	+0.28(+0.58%)
Jul 13, 2017	49.46	49.69	48.38	48.99	58,102	-0.47(-0.95%)
Jul 12, 2017	49.69	50.21	48.89	49.46	71,939	+0.24(+0.48%)
Jul 11, 2017	49.27	49.88	48.89	49.22	65,851	-0.14(-0.29%)
Jul 10, 2017	49.88	49.98	49.36	49.36	69,787	-0.61(-1.23%)
Jul 07, 2017	48.75	50.00	48.61	49.98	72,664	+1.27(+2.61%)
Jul 06, 2017	48.94	48.94	48.23	48.71	77,841	-0.61(-1.24%)
Jul 05, 2017	49.03	49.48	48.23	49.32	82,076	+0.19(+0.38%)
Jul 03, 2017	49.84	49.84	48.89	49.13	56,591	-0.75(-1.51%)
Jun 30, 2017	49.32	50.35	49.08	49.88	94,781	+0.52(+1.05%)
Jun 29, 2017	50.73	50.73	49.13	49.36	78,609	-1.37(-2.69%)
Jun 28, 2017	49.60	50.78	49.32	50.73	88,660	+1.41(+2.87%)
Jun 27, 2017	50.50	50.50	48.99	49.32	126,705	-1.04(-2.06%)
Jun 26, 2017	51.06	51.48	50.26	50.35	131,112	-0.52(-1.02%)
Jun 23, 2017	49.93	51.91	49.74	50.87	512,437	+1.18(+2.37%)
Jun 22, 2017	50.54	50.78	49.53	49.69	79,442	-0.94(-1.86%)
Jun 21, 2017	50.92	51.01	50.54	50.64	106,178	-0.05(-0.09%)
Jun 20, 2017	50.54	51.15	50.31	50.68	106,869	+0.14(+0.28%)
Jun 19, 2017	50.64	51.63	50.37	50.54	142,565	+0.14(+0.28%)
Jun 16, 2017	49.74	50.45	49.74	50.40	300,913	+0.19(+0.38%)
Jun 15, 2017	50.45	50.97	49.88	50.21	99,300	-0.52(-1.02%)
Jun 14, 2017	50.97	51.42	50.26	50.73	754,181	-0.05(-0.09%)
Jun 13, 2017	50.31	51.58	49.69	50.78	284,768	+0.66(+1.32%)
Jun 12, 2017	48.75	50.64	48.75	50.12	157,020	+0.66(+1.33%)
Jun 09, 2017	49.41	49.88	48.89	49.46	199,188	+0.09(+0.19%)
Jun 08, 2017	48.89	49.69	48.68	49.36	147,390	+0.42(+0.87%)
Jun 07, 2017	48.23	49.13	48.23	48.94	133,315	+0.71(+1.46%)
Jun 06, 2017	47.81	48.33	47.57	48.23	145,955	+0.19(+0.39%)
Jun 05, 2017	48.99	48.99	47.48	48.05	210,353	-0.94(-1.92%)
Jun 02, 2017	47.62	49.13	47.62	48.99	157,461	+1.41(+2.97%)
Jun 01, 2017	46.87	47.57	46.68	47.57	139,602	+0.85(+1.81%)
May 31, 2017	46.40	46.73	45.88	46.73	135,506	+0.42(+0.92%)
May 30, 2017	45.93	46.35	45.46	46.30	111,720	+0.33(+0.72%)
May 26, 2017	45.88	46.26	45.88	45.97	66,955	-0.14(-0.31%)
May 25, 2017	46.21	46.30	45.88	46.11	98,209	+0.19(+0.41%)
May 24, 2017	45.60	46.07	45.46	45.93	84,509	+0.24(+0.52%)
May 23, 2017	45.97	46.30	45.64	45.69	102,878	-0.24(-0.51%)
May 22, 2017	45.74	46.30	45.60	45.93	115,039	+0.24(+0.52%)
May 19, 2017	44.42	45.78	44.28	45.69	239,513	+1.32(+2.97%)
May 18, 2017	44.47	44.65	43.99	44.37	211,535	-0.14(-0.32%)
May 17, 2017	45.64	45.55	44.51	44.51	203,421	-1.13(-2.48%)
May 16, 2017	45.64	46.16	45.41	45.64	244,551	+0.09(+0.21%)
May 15, 2017	44.75	45.64	44.56	45.55	158,910	+1.04(+2.33%)
May 12, 2017	44.80	44.80	44.18	44.51	72,912	-0.47(-1.05%)
May 11, 2017	44.80	45.03	44.23	44.98	90,926	-0.05(-0.10%)
May 10, 2017	45.17	45.41	44.42	45.03	157,371	-0.19(-0.42%)
May 09, 2017	45.31	45.31	43.95	45.22	263,193	-0.05(-0.10%)
May 08, 2017	49.51	49.55	44.61	45.27	505,990	-3.91(-7.95%)
May 05, 2017	49.27	51.48	48.00	49.18	222,847	-0.75(-1.51%)
May 04, 2017	48.99	50.17	48.89	49.93	192,298	+1.08(+2.22%)
May 03, 2017	48.99	49.93	48.52	48.85	188,403	-0.71(-1.43%)
May 02, 2017	50.64	50.78	49.41	49.55	172,565	-1.22(-2.41%)

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.