Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.42	45.67	44.88	45.42	328,086	+0.12(+0.27%)
Jul 28, 2017	45.10	45.40	44.80	45.30	179,636	+0.21(+0.47%)
Jul 27, 2017	46.00	46.46	45.04	45.09	237,948	-0.72(-1.58%)
Jul 26, 2017	46.29	46.29	45.33	45.81	186,480	-0.36(-0.78%)
Jul 25, 2017	45.19	46.34	45.19	46.17	437,639	+1.13(+2.51%)
Jul 24, 2017	45.26	45.31	44.62	45.04	208,539	-0.22(-0.49%)
Jul 21, 2017	45.74	45.78	45.12	45.26	194,565	-0.03(-0.06%)
Jul 20, 2017		45.80	45.01	45.29	191,582	-0.19(-0.41%)
Jul 19, 2017	44.82	45.52	44.71	45.48	370,959	+0.79(+1.76%)
Jul 18, 2017	44.95	45.24	44.66	44.69	238,873	-0.49(-1.09%)
Jul 17, 2017	45.62	45.78	45.12	45.18	208,347	-0.37(-0.81%)
Jul 14, 2017	45.13	45.64	45.00	45.55	242,952	+0.56(+1.26%)
Jul 13, 2017	45.76	45.89	44.83	44.99	264,723	-0.63(-1.37%)
Jul 12, 2017	45.28	45.98	45.19	45.62	232,113	+0.71(+1.59%)
Jul 11, 2017	45.08	45.10	44.25	44.90	265,469	-0.10(-0.22%)
Jul 10, 2017	44.88	45.19	44.61	45.00	338,250	+0.09(+0.20%)
Jul 07, 2017	44.46	45.06	44.35	44.91	184,258	+0.61(+1.37%)
Jul 06, 2017	44.26	44.48	43.95	44.30	341,376	-0.07(-0.16%)
Jul 05, 2017	45.08	45.16	44.21	44.37	434,243	-0.78(-1.72%)
Jul 03, 2017	44.96	45.40	44.49	45.15	113,067	+0.22(+0.49%)
Jun 30, 2017	44.20	45.11	44.08	44.93	232,161	+0.63(+1.41%)
Jun 29, 2017	44.64	44.64	43.91	44.30	204,649	-0.36(-0.81%)
Jun 28, 2017	44.42	44.95	44.18	44.66	179,533	+0.56(+1.26%)
Jun 27, 2017	44.31	44.91	44.05	44.11	234,131	-0.17(-0.38%)
Jun 26, 2017	45.01	45.71	44.24	44.28	317,104	-0.66(-1.47%)
Jun 23, 2017	43.64	45.00	43.57	44.94	498,081	+1.40(+3.22%)
Jun 22, 2017	44.05	44.19	43.38	43.53	233,489	-0.42(-0.96%)
Jun 21, 2017	43.95	44.04	43.65	43.96	164,997	+0.07(+0.16%)
Jun 20, 2017	44.11	44.11	43.71	43.89	281,250	-0.29(-0.66%)
Jun 19, 2017	43.64	44.23	43.38	44.18	194,277	+0.81(+1.87%)
Jun 16, 2017	44.45	44.65	43.13	43.37	434,004	-1.74(-3.85%)
Jun 15, 2017	45.65	46.12	44.93	45.10	338,368	-0.84(-1.82%)
Jun 14, 2017	46.21	46.21	45.62	45.94	222,056	-0.25(-0.53%)
Jun 13, 2017	45.75	46.28	45.44	46.19	230,182	+0.50(+1.10%)
Jun 12, 2017	45.20	46.34	45.18	45.69	352,939	+0.44(+0.98%)
Jun 09, 2017	44.85	45.56	44.66	45.25	298,768	+0.32(+0.71%)
Jun 08, 2017	44.29	45.15	44.20	44.93	164,238	+0.58(+1.31%)
Jun 07, 2017	44.65	44.65	43.87	44.35	280,519	-0.23(-0.51%)
Jun 06, 2017	44.64	44.73	44.27	44.58	254,671	-0.36(-0.81%)
Jun 05, 2017	44.90	45.03	44.58	44.94	172,706	-0.11(-0.24%)
Jun 02, 2017	44.62	45.32	44.55	45.04	276,692	+0.23(+0.51%)
Jun 01, 2017	44.83	44.85	43.90	44.81	413,660	+0.09(+0.20%)
May 31, 2017	45.82	46.08	44.71	44.73	439,291	-0.87(-1.92%)
May 30, 2017	46.22	46.32	45.58	45.60	381,054	-0.61(-1.32%)
May 26, 2017	46.26	46.53	46.04	46.21	202,072	-0.14(-0.30%)
May 25, 2017	46.81	46.88	46.33	46.35	228,117	-0.44(-0.94%)
May 24, 2017	46.15	46.83	46.15	46.79	243,647	+0.50(+1.09%)
May 23, 2017	46.10	46.37	45.80	46.29	252,732	+0.17(+0.36%)
May 22, 2017	46.69	47.09	46.08	46.12	237,742	-0.74(-1.58%)
May 19, 2017	46.61	47.40	46.45	46.86	400,130	+0.25(+0.53%)
May 18, 2017	46.23	46.89	45.99	46.61	364,522	+0.28(+0.61%)
May 17, 2017	47.19	47.66	46.32	46.33	560,050	-1.09(-2.29%)
May 16, 2017	47.76	48.06	47.21	47.42	472,587	-0.40(-0.83%)
May 15, 2017	47.37	48.19	47.37	47.81	354,486	+0.37(+0.78%)
May 12, 2017	47.52	47.99	47.27	47.44	519,143	+0.04(+0.07%)
May 11, 2017	47.44	47.74	47.06	47.41	563,563	+0.05(+0.11%)
May 10, 2017	47.57	48.03	47.03	47.36	443,182	-0.05(-0.11%)
May 09, 2017	47.95	48.37	47.27	47.41	644,047	-0.46(-0.96%)
May 08, 2017	47.19	48.03	47.09	47.87	472,334	+0.76(+1.61%)
May 05, 2017	46.87	47.67	46.83	47.11	595,413	+0.34(+0.73%)
May 04, 2017	45.80	46.85	45.36	46.76	606,460	+1.00(+2.19%)
May 03, 2017	46.17	46.93	45.00	45.76	552,156	-0.41(-0.90%)
May 02, 2017	50.53	50.94	46.12	46.18	889,087	-7.07(-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.