Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.59	49.60	47.16	48.27	162,107	+0.82(+1.73%)
Jul 28, 2017	47.05	47.62	46.94	47.45	88,879	+0.19(+0.39%)
Jul 27, 2017	50.11	50.13	46.91	47.27	140,026	-2.75(-5.49%)
Jul 26, 2017	50.69	51.51	49.88	50.02	81,904	-0.67(-1.32%)
Jul 25, 2017	50.32	51.05	50.29	50.69	109,419	+0.64(+1.28%)
Jul 24, 2017	49.90	50.14	49.72	50.04	51,988	+0.12(+0.24%)
Jul 21, 2017	50.27	50.62	49.90	49.92	73,481	-0.14(-0.28%)
Jul 20, 2017		50.56	49.83	50.06	52,006	+0.01(+0.02%)
Jul 19, 2017	49.79	50.97	49.77	50.05	98,533	+0.30(+0.60%)
Jul 18, 2017	50.33	50.83	49.69	49.75	97,920	-0.88(-1.73%)
Jul 17, 2017	50.92	50.92	49.34	50.63	99,340	-0.28(-0.55%)
Jul 14, 2017	49.63	51.14	49.35	50.91	264,948	+1.29(+2.59%)
Jul 13, 2017	49.83	49.88	49.02	49.62	82,661	-0.20(-0.39%)
Jul 12, 2017	49.83	50.41	49.61	49.82	192,717	+0.02(+0.04%)
Jul 11, 2017	49.83	51.94	49.03	49.80	201,284	-0.09(-0.19%)
Jul 10, 2017	50.29	50.29	49.71	49.89	59,453	-0.41(-0.81%)
Jul 07, 2017	49.83	50.67	48.97	50.30	152,519	+0.77(+1.56%)
Jul 06, 2017	49.99	50.30	49.34	49.53	139,549	-0.75(-1.48%)
Jul 05, 2017	50.35	50.42	49.78	50.28	123,754	-0.07(-0.13%)
Jul 03, 2017	50.01	50.76	48.90	50.34	81,356	+0.72(+1.45%)
Jun 30, 2017	49.81	52.64	49.59	49.62	79,359	-0.05(-0.09%)
Jun 29, 2017	50.14	50.19	49.22	49.67	102,418	-0.32(-0.63%)
Jun 28, 2017	48.97	50.09	48.87	49.99	91,805	+1.34(+2.76%)
Jun 27, 2017	48.84	49.01	48.55	48.65	135,528	-0.20(-0.42%)
Jun 26, 2017	49.45	49.45	48.78	48.85	64,215	-0.35(-0.72%)
Jun 23, 2017	48.40	49.70	48.40	49.20	182,099	+0.61(+1.27%)
Jun 22, 2017	48.67	48.77	47.87	48.59	172,227	-0.09(-0.19%)
Jun 21, 2017	49.03	49.03	48.34	48.68	125,591	-0.27(-0.55%)
Jun 20, 2017	49.16	49.18	48.74	48.95	97,245	-0.40(-0.81%)
Jun 19, 2017	49.55	49.73	49.27	49.35	150,769	-0.02(-0.04%)
Jun 16, 2017	49.60	49.83	49.24	49.37	288,257	-0.46(-0.92%)
Jun 15, 2017	49.38	50.28	49.38	49.83	148,482	-0.01(-0.02%)
Jun 14, 2017	50.82	50.82	49.62	49.84	133,138	-0.87(-1.71%)
Jun 13, 2017	50.08	50.73	49.77	50.70	217,214	+0.69(+1.38%)
Jun 12, 2017	49.88	50.79	49.78	50.02	154,930	+0.26(+0.52%)
Jun 09, 2017	49.51	50.08	49.24	49.75	199,258	+0.34(+0.68%)
Jun 08, 2017	49.40	49.56	48.76	49.42	118,676	+0.06(+0.11%)
Jun 07, 2017	49.24	49.81	48.67	49.36	114,288	-0.10(-0.21%)
Jun 06, 2017	49.14	49.63	48.67	49.47	188,866	+0.03(+0.06%)
Jun 05, 2017	49.35	49.73	48.11	49.44	114,960	-0.05(-0.09%)
Jun 02, 2017	49.14	50.11	49.00	49.48	131,746	+0.42(+0.85%)
Jun 01, 2017	48.81	49.10	48.14	49.06	186,735	+0.51(+1.05%)
May 31, 2017	48.62	49.26	48.16	48.55	78,377	+0.08(+0.17%)
May 30, 2017	47.98	48.88	47.97	48.47	104,330	+0.34(+0.70%)
May 26, 2017	48.14	48.82	47.86	48.13	94,238	-0.21(-0.44%)
May 25, 2017	47.79	48.54	47.63	48.35	174,867	+0.73(+1.53%)
May 24, 2017	46.76	47.84	46.39	47.62	193,879	+1.04(+2.24%)
May 23, 2017	46.59	46.80	45.85	46.58	135,420	+0.15(+0.32%)
May 22, 2017	46.32	46.56	46.04	46.43	134,290	+0.28(+0.60%)
May 19, 2017	46.40	46.93	45.98	46.15	323,410	-0.19(-0.40%)
May 18, 2017	45.96	46.70	45.74	46.34	145,989	+0.21(+0.46%)
May 17, 2017	47.14	47.33	45.77	46.12	103,505	-1.60(-3.35%)
May 16, 2017	47.78	48.29	47.35	47.72	119,633	-0.04(-0.08%)
May 15, 2017	46.66	47.83	46.66	47.76	136,084	+1.10(+2.35%)
May 12, 2017	46.66	46.90	46.43	46.66	63,215	-0.23(-0.49%)
May 11, 2017	47.00	47.04	46.45	46.89	61,510	-0.45(-0.94%)
May 10, 2017	47.43	47.47	46.93	47.34	51,566	-0.20(-0.43%)
May 09, 2017	47.97	48.07	47.16	47.54	85,615	-0.24(-0.51%)
May 08, 2017	48.01	48.14	47.60	47.78	79,181	-0.22(-0.46%)
May 05, 2017	48.49	48.65	47.81	48.01	115,787	-0.52(-1.07%)
May 04, 2017	48.82	48.82	47.62	48.53	81,667	-0.06(-0.13%)
May 03, 2017	48.70	48.96	48.13	48.59	167,508	-0.15(-0.30%)
May 02, 2017	48.90	48.90	48.23	48.74	129,986	+0.02(+0.04%)

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.