Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.45	48.00	47.10	47.65	87,302	+0.30(+0.63%)
Jul 28, 2017	47.10	47.45	46.55	47.35	47,752	+0.00(+0.00%)
Jul 27, 2017	47.80	47.90	46.65	47.35	104,859	-0.25(-0.53%)
Jul 26, 2017	47.55	48.20	47.15	47.60	89,480	+0.05(+0.11%)
Jul 25, 2017	47.85	48.25	47.40	47.55	107,291	+0.00(+0.00%)
Jul 24, 2017	47.60	47.75	47.05	47.55	77,430	-0.05(-0.11%)
Jul 21, 2017	48.15	48.15	47.40	47.60	60,845	-0.15(-0.31%)
Jul 20, 2017	48.20	48.30	47.45	47.75	49,640	-0.35(-0.73%)
Jul 19, 2017	47.15	48.10	46.95	48.10	53,573	+1.10(+2.34%)
Jul 18, 2017	47.30	47.40	46.60	47.00	70,083	-0.50(-1.05%)
Jul 17, 2017	47.30	47.65	46.70	47.50	86,729	+0.15(+0.32%)
Jul 14, 2017	47.40	47.50	46.70	47.35	69,751	-0.10(-0.21%)
Jul 13, 2017	47.90	47.90	46.95	47.45	74,292	-0.45(-0.94%)
Jul 12, 2017	48.10	48.95	47.60	47.90	72,564	+0.05(+0.10%)
Jul 11, 2017	47.50	47.90	46.45	47.85	120,266	+0.35(+0.74%)
Jul 10, 2017	47.00	47.75	46.95	47.50	117,786	+0.40(+0.85%)
Jul 07, 2017	46.15	47.30	46.05	47.10	282,607	+1.10(+2.39%)
Jul 06, 2017		47.25	45.40	46.00	82,140	-0.95(-2.02%)
Jul 05, 2017	46.50	47.00	45.50	46.95	65,921	+0.50(+1.08%)
Jul 03, 2017	46.45	46.90	46.00	46.45	36,859	+0.15(+0.32%)
Jun 30, 2017	45.55	46.60	45.55	46.30	74,706	+0.80(+1.76%)
Jun 29, 2017	46.00	46.30	45.00	45.50	47,495	-0.50(-1.09%)
Jun 28, 2017	45.50	46.20	45.30	46.00	66,910	+0.80(+1.77%)
Jun 27, 2017	45.70	46.30	45.10	45.20	57,016	-0.60(-1.31%)
Jun 26, 2017	46.05	46.15	45.70	45.80	44,499	-0.10(-0.22%)
Jun 23, 2017	45.65	46.10	45.45	45.90	130,650	+0.25(+0.55%)
Jun 22, 2017	45.00	45.80	45.00	45.65	55,094	+0.60(+1.33%)
Jun 21, 2017	45.40	45.95	45.00	45.05	68,266	-0.30(-0.66%)
Jun 20, 2017	46.30	46.30	45.10	45.35	78,226	-1.00(-2.16%)
Jun 19, 2017	46.45	47.20	46.25	46.35	90,022	-0.30(-0.64%)
Jun 16, 2017	46.25	46.80	46.25	46.65	294,655	-0.30(-0.64%)
Jun 15, 2017	46.35	47.10	46.35	46.95	39,401	+0.00(+0.00%)
Jun 14, 2017	46.85	47.15	46.60	46.95	47,167	+0.00(+0.00%)
Jun 13, 2017	47.15	47.25	46.60	46.95	68,734	-0.20(-0.42%)
Jun 12, 2017	46.90	47.35	46.20	47.15	105,834	+0.10(+0.21%)
Jun 09, 2017	47.15	47.33	46.70	47.05	125,777	+0.10(+0.21%)
Jun 08, 2017	45.75	47.45	45.40	46.95	101,688	+1.05(+2.29%)
Jun 07, 2017	46.25	46.58	45.65	45.90	96,592	-0.30(-0.65%)
Jun 06, 2017	46.20	46.55	45.70	46.20	51,113	-0.25(-0.54%)
Jun 05, 2017	47.40	47.80	46.40	46.45	91,255	-1.15(-2.42%)
Jun 02, 2017	46.75	48.45	46.75	47.60	80,010	+1.00(+2.15%)
Jun 01, 2017	46.45	46.80	46.05	46.60	124,278	+0.25(+0.54%)
May 31, 2017	46.50	46.80	45.95	46.35	85,746	+0.00(+0.00%)
May 30, 2017	46.65	46.65	46.00	46.35	47,022	-0.35(-0.75%)
May 26, 2017	46.75	46.95	46.40	46.70	60,137	-0.05(-0.11%)
May 25, 2017	46.80	47.15	46.35	46.75	74,740	+0.30(+0.65%)
May 24, 2017	46.05	46.85	46.05	46.45	74,788	+0.35(+0.76%)
May 23, 2017	46.35	46.35	45.60	46.10	84,113	+0.00(+0.00%)
May 22, 2017	45.15	46.12	45.05	46.10	101,465	+1.15(+2.56%)
May 19, 2017	45.15	45.50	44.90	44.95	88,487	+0.15(+0.33%)
May 18, 2017	44.30	45.05	43.80	44.80	114,766	+0.55(+1.24%)
May 17, 2017	45.65	44.95	44.15	44.25	115,767	-1.40(-3.07%)
May 16, 2017	45.95	46.00	45.20	45.65	95,858	-0.10(-0.22%)
May 15, 2017	44.70	45.85	44.70	45.75	95,619	+1.25(+2.81%)
May 12, 2017	45.25	45.25	44.25	44.50	110,108	-0.95(-2.09%)
May 11, 2017	46.70	47.50	45.40	45.45	129,500	-1.40(-2.99%)
May 10, 2017	46.20	47.15	45.40	46.85	267,513	+0.05(+0.11%)
May 09, 2017	51.20	51.20	45.70	46.80	557,960	-5.65(-10.77%)
May 08, 2017	51.90	52.65	51.60	52.45	81,965	+0.45(+0.87%)
May 05, 2017	51.90	52.25	51.50	52.00	81,865	+0.25(+0.48%)
May 04, 2017	51.95	52.25	51.10	51.75	55,783	+0.20(+0.39%)
May 03, 2017	52.00	52.10	51.25	51.55	82,139	-0.90(-1.72%)
May 02, 2017	52.65	53.70	51.90	52.45	109,869	-0.10(-0.19%)

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.