Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.97	49.44	48.55	49.11	82,895	+0.19(+0.38%)
Jul 28, 2017	48.93	49.35	47.90	48.93	29,273	-0.19(-0.38%)
Jul 27, 2017	49.63	49.95	48.79	49.11	51,553	-0.37(-0.75%)
Jul 26, 2017	49.49	49.63	48.69	49.49	90,199	+0.05(+0.09%)
Jul 25, 2017	49.72	49.77	49.30	49.44	53,393	-0.05(-0.09%)
Jul 24, 2017	49.16	49.58	49.02	49.49	39,762	+0.00(+0.00%)
Jul 21, 2017	50.56	50.56	47.93	49.49	128,008	-0.33(-0.65%)
Jul 20, 2017		50.51	49.67	49.81	69,195	+0.14(+0.28%)
Jul 19, 2017	49.35	49.95	49.16	49.67	40,802	+0.42(+0.85%)
Jul 18, 2017	49.39	49.44	49.02	49.25	36,565	-0.28(-0.56%)
Jul 17, 2017	49.39	49.77	49.11	49.53	100,823	+0.19(+0.38%)
Jul 14, 2017	48.79	49.49	47.76	49.35	59,984	+0.47(+0.95%)
Jul 13, 2017	49.30	49.35	48.27	48.88	132,099	-0.33(-0.66%)
Jul 12, 2017	49.21	49.58	48.67	49.21	62,021	+0.33(+0.67%)
Jul 11, 2017	47.72	49.02	47.34	48.88	91,364	+1.16(+2.44%)
Jul 10, 2017	47.67	48.14	47.39	47.72	168,844	-0.19(-0.39%)
Jul 07, 2017	47.90	48.41	47.48	47.90	74,742	+0.33(+0.69%)
Jul 06, 2017	48.00	48.27	47.39	47.58	66,931	-0.61(-1.26%)
Jul 05, 2017	48.60	48.93	48.09	48.18	30,171	-0.47(-0.96%)
Jul 03, 2017		49.21	47.95	48.65	51,926	+0.37(+0.77%)
Jun 30, 2017	48.09	48.65	47.95	48.27	54,861	+0.00(+0.00%)
Jun 29, 2017	48.88	48.88	47.90	48.27	76,752	-0.33(-0.67%)
Jun 28, 2017	47.81	48.65	47.20	48.60	125,877	+1.35(+2.86%)
Jun 27, 2017	47.95	48.00	47.06	47.25	115,032	-0.75(-1.55%)
Jun 26, 2017	49.21	49.72	47.90	48.00	101,586	-0.89(-1.81%)
Jun 23, 2017	48.65	49.81	48.32	48.88	1,019,252	+0.19(+0.38%)
Jun 22, 2017	50.42	50.42	48.60	48.69	89,289	-1.58(-3.15%)
Jun 21, 2017	50.70	51.16	50.19	50.28	94,818	-0.09(-0.18%)
Jun 20, 2017	50.70	51.44	50.23	50.37	138,235	-0.42(-0.82%)
Jun 19, 2017	50.14	51.16	49.86	50.79	81,718	+1.20(+2.43%)
Jun 16, 2017	49.77	50.28	49.31	49.58	151,983	-0.46(-0.93%)
Jun 15, 2017	49.68	50.97	49.31	50.05	456,794	-0.09(-0.18%)
Jun 14, 2017	50.42	50.51	50.00	50.14	73,710	-0.28(-0.55%)
Jun 13, 2017	50.51	50.56	49.91	50.42	122,509	+0.05(+0.09%)
Jun 12, 2017	50.56	50.74	49.82	50.37	93,804	-0.32(-0.64%)
Jun 09, 2017	50.46	51.11	50.19	50.70	67,746	+0.05(+0.09%)
Jun 08, 2017	49.44	50.70	49.03	50.65	58,823	+1.07(+2.15%)
Jun 07, 2017	49.35	50.09	49.03	49.58	194,534	+0.42(+0.85%)
Jun 06, 2017	48.24	49.49	48.05	49.17	73,676	+0.74(+1.53%)
Jun 05, 2017	49.12	49.35	48.43	48.43	46,625	-0.88(-1.79%)
Jun 02, 2017	48.84	49.72	48.80	49.31	112,836	+0.37(+0.76%)
Jun 01, 2017	48.38	49.12	48.17	48.94	119,488	+0.88(+1.83%)
May 31, 2017	48.52	48.52	47.68	48.05	63,673	-0.46(-0.96%)
May 30, 2017	48.66	48.84	48.19	48.52	70,546	-0.32(-0.66%)
May 26, 2017	49.58	49.58	48.56	48.84	73,824	-0.74(-1.50%)
May 25, 2017	49.86	49.95	49.26	49.58	86,063	-0.28(-0.56%)
May 24, 2017	50.14	50.51	49.72	49.86	83,452	-0.05(-0.09%)
May 23, 2017	50.05	50.19	49.24	49.91	72,477	+0.05(+0.09%)
May 22, 2017	49.58	50.00	49.21	49.86	82,255	+0.42(+0.84%)
May 19, 2017	48.56	49.44	48.05	49.44	138,804	+0.93(+1.91%)
May 18, 2017	48.24	48.61	47.92	48.52	88,584	+0.46(+0.96%)
May 17, 2017	48.10	48.38	47.64	48.05	114,367	-0.32(-0.67%)
May 16, 2017	48.61	48.84	48.29	48.38	106,655	-0.42(-0.85%)
May 15, 2017	48.94	49.12	47.78	48.80	97,972	-0.32(-0.66%)
May 12, 2017	47.92	49.26	47.59	49.12	109,724	+1.25(+2.61%)
May 11, 2017	47.31	48.52	46.94	47.87	141,996	+0.51(+1.08%)
May 10, 2017	46.62	48.15	46.53	47.36	196,634	+0.05(+0.10%)
May 09, 2017	43.51	47.59	43.14	47.31	799,094	+4.40(+10.26%)
May 08, 2017	43.00	43.88	42.73	42.91	81,544	-0.05(-0.11%)
May 05, 2017	42.86	43.28	42.59	42.96	41,592	+0.23(+0.54%)
May 04, 2017	42.82	44.72	42.54	42.73	68,102	+0.14(+0.33%)
May 03, 2017	42.45	42.68	41.98	42.59	137,744	-0.05(-0.11%)
May 02, 2017	43.10	43.37	42.45	42.63	68,666	-0.51(-1.18%)

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.