Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.99	49.04	47.29	47.90	143,537	-1.34(-2.72%)
Jul 28, 2017	48.45	49.24	48.05	49.24	148,088	+0.79(+1.63%)
Jul 27, 2017	49.28	49.28	48.00	48.45	125,150	-0.26(-0.53%)
Jul 26, 2017	49.00	49.30	48.48	48.71	54,866	-0.32(-0.64%)
Jul 25, 2017				49.02	84,263	+0.98(+2.03%)
Jul 24, 2017	48.28	48.40	47.24	48.05	104,791	-0.19(-0.39%)
Jul 21, 2017	48.61	48.74	48.05	48.23	118,007	-0.01(-0.03%)
Jul 20, 2017		48.35	47.21	48.25	73,394	+0.78(+1.65%)
Jul 19, 2017	46.78	47.61	46.33	47.47	96,916	+0.92(+1.97%)
Jul 18, 2017	46.21	46.71	46.04	46.55	113,515	+0.33(+0.71%)
Jul 17, 2017	45.97	46.64	45.67	46.22	117,431	+0.38(+0.83%)
Jul 14, 2017	45.62	46.31	45.49	45.84	87,675	+0.17(+0.38%)
Jul 13, 2017	45.98	46.00	44.85	45.67	123,886	-0.07(-0.16%)
Jul 12, 2017	44.68	46.53	44.68	45.74	166,652	+1.75(+3.98%)
Jul 11, 2017	44.37	44.93	43.81	43.99	95,613	-0.17(-0.39%)
Jul 10, 2017	44.83	44.83	44.04	44.16	73,343	-0.68(-1.52%)
Jul 07, 2017	44.55	45.36	44.55	44.84	77,103	+0.21(+0.47%)
Jul 06, 2017	44.82	45.17	44.51	44.63	99,239	-0.32(-0.72%)
Jul 05, 2017	45.27	45.46	44.65	44.96	107,064	-0.44(-0.98%)
Jul 03, 2017	45.62	45.95	45.14	45.40	39,476	+0.11(+0.25%)
Jun 30, 2017	44.92	45.51	44.50	45.29	105,029	+0.38(+0.85%)
Jun 29, 2017	45.11	45.11	44.25	44.90	100,014	-0.19(-0.43%)
Jun 28, 2017	44.70	45.50	44.39	45.10	88,427	+0.47(+1.06%)
Jun 27, 2017	44.60	44.83	43.82	44.62	88,476	+0.04(+0.08%)
Jun 26, 2017	44.60	44.91	44.16	44.59	94,602	+0.04(+0.08%)
Jun 23, 2017	43.17	44.62	43.17	44.55	395,892	+1.20(+2.76%)
Jun 22, 2017	43.06	43.39	42.45	43.35	164,277	+0.44(+1.02%)
Jun 21, 2017	43.35	43.44	42.66	42.92	70,698	-0.44(-1.01%)
Jun 20, 2017	44.40	44.40	43.06	43.35	92,878	-1.22(-2.74%)
Jun 19, 2017	44.45	45.04	43.64	44.57	126,163	+0.28(+0.63%)
Jun 16, 2017	45.31	45.46	43.17	44.29	253,679	-1.31(-2.86%)
Jun 15, 2017	46.45	46.99	45.31	45.60	96,394	-1.12(-2.40%)
Jun 14, 2017	46.16	46.84	46.09	46.72	61,339	+0.20(+0.43%)
Jun 13, 2017	46.31	46.93	46.10	46.52	70,434	+0.18(+0.39%)
Jun 12, 2017	45.98	46.81	45.59	46.34	74,186	+0.18(+0.39%)
Jun 09, 2017	45.89	46.69	45.89	46.16	102,905	+0.37(+0.82%)
Jun 08, 2017	46.00	46.32	45.67	45.79	68,560	-0.35(-0.76%)
Jun 07, 2017	45.71	46.31	45.50	46.14	70,674	+0.49(+1.07%)
Jun 06, 2017	45.99	46.25	45.39	45.65	86,135	-0.68(-1.47%)
Jun 05, 2017	46.82	46.84	45.92	46.33	91,677	-0.52(-1.12%)
Jun 02, 2017	47.11	47.61	46.79	46.86	86,026	-0.05(-0.11%)
Jun 01, 2017	46.75	47.07	46.15	46.91	71,403	+0.43(+0.93%)
May 31, 2017	45.86	46.76	45.82	46.48	145,575	+0.69(+1.50%)
May 30, 2017	46.46	46.61	45.59	45.79	114,096	-0.94(-2.01%)
May 26, 2017	46.10	46.96	45.61	46.73	98,808	+0.57(+1.23%)
May 25, 2017	46.01	46.63	45.79	46.16	104,254	+0.26(+0.56%)
May 24, 2017	47.29	47.79	45.87	45.90	105,850	-1.39(-2.94%)
May 23, 2017	46.66	47.61	46.09	47.29	101,110	+0.61(+1.31%)
May 22, 2017	46.02	46.84	45.67	46.68	151,294	+0.56(+1.21%)
May 19, 2017	45.09	46.28	44.94	46.12	123,585	+0.91(+2.02%)
May 18, 2017	45.02	45.74	44.67	45.21	178,905	+0.27(+0.61%)
May 17, 2017	45.56	45.59	44.24	44.94	173,872	-1.04(-2.26%)
May 16, 2017	46.17	46.68	45.77	45.98	106,200	-0.15(-0.33%)
May 15, 2017	46.39	46.58	45.66	46.13	120,401	-0.30(-0.65%)
May 12, 2017	46.09	46.68	45.64	46.43	119,330	+0.14(+0.29%)
May 11, 2017	46.23	46.55	45.64	46.30	139,046	+0.22(+0.47%)
May 10, 2017	45.90	46.16	45.11	46.08	134,655	+0.31(+0.67%)
May 09, 2017	46.06	47.14	45.45	45.77	178,677	-0.11(-0.23%)
May 08, 2017	45.91	46.13	43.84	45.88	226,448	-0.40(-0.87%)
May 05, 2017	47.52	47.52	46.28	46.28	156,332	-1.01(-2.14%)
May 04, 2017	50.95	51.31	46.86	47.29	356,592	-4.10(-7.97%)
May 03, 2017	51.87	52.07	50.87	51.39	99,463	-0.55(-1.06%)
May 02, 2017	52.54	52.54	51.45	51.94	91,841	-0.46(-0.88%)

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.