Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.83	43.26	41.83	43.15	2,662,092	+1.41(+3.38%)
Jul 28, 2017	45.31	45.34	41.66	41.74	9,112,200	-5.83(-12.26%)
Jul 27, 2017	47.31	48.00	46.92	47.57	700,466	+0.28(+0.59%)
Jul 26, 2017	48.38	48.38	46.97	47.29	498,171	-1.08(-2.23%)
Jul 25, 2017	48.31	48.80	48.09	48.37	1,081,871	+0.96(+2.02%)
Jul 24, 2017	46.81	47.49	46.80	47.41	624,136	+0.63(+1.35%)
Jul 21, 2017	47.39	47.66	46.72	46.78	594,656	-0.89(-1.87%)
Jul 20, 2017		48.25	47.34	47.67	908,377	-0.11(-0.23%)
Jul 19, 2017	48.40	48.67	47.62	47.78	895,752	-0.55(-1.14%)
Jul 18, 2017	48.25	48.48	47.93	48.33	1,490,995	-0.02(-0.04%)
Jul 17, 2017	48.04	48.39	47.57	48.35	1,982,517	+0.30(+0.62%)
Jul 14, 2017	46.07	48.26	46.06	48.05	2,272,406	+1.40(+3.00%)
Jul 13, 2017	46.21	46.98	46.21	46.65	1,435,371	+0.25(+0.54%)
Jul 12, 2017	47.20	47.20	45.50	46.40	1,853,776	-0.33(-0.71%)
Jul 11, 2017	47.30	47.40	46.31	46.73	1,245,257	-0.35(-0.74%)
Jul 10, 2017	47.50	47.74	46.95	47.08	1,052,509	-0.50(-1.05%)
Jul 07, 2017	47.61	47.96	47.19	47.58	731,395	+0.29(+0.61%)
Jul 06, 2017	48.07	48.34	47.13	47.29	983,496	-0.81(-1.68%)
Jul 05, 2017	48.22	48.66	47.36	48.10	1,390,118	-0.13(-0.27%)
Jul 03, 2017	47.29	48.79	47.29	48.23	734,561	+1.36(+2.90%)
Jun 30, 2017	47.36	47.56	46.63	46.87	1,569,487	-0.24(-0.51%)
Jun 29, 2017	46.84	47.65	46.42	47.11	2,105,455	+1.25(+2.73%)
Jun 28, 2017	45.95	46.71	45.64	45.86	1,626,911	+0.29(+0.64%)
Jun 27, 2017	46.26	46.70	45.53	45.57	1,456,877	-0.51(-1.11%)
Jun 26, 2017	45.79	46.50	45.59	46.08	1,352,557	+0.64(+1.41%)
Jun 23, 2017	46.42	46.60	45.38	45.44	10,134,092	-0.80(-1.73%)
Jun 22, 2017	46.51	47.05	45.70	46.24	719,026	-0.40(-0.86%)
Jun 21, 2017	47.80	47.80	46.55	46.64	745,179	-1.05(-2.20%)
Jun 20, 2017	48.38	48.40	47.47	47.69	939,536	-0.82(-1.69%)
Jun 19, 2017	48.57	49.22	48.45	48.51	997,157	+0.14(+0.29%)
Jun 16, 2017	48.29	48.50	47.86	48.37	1,882,581	-0.18(-0.37%)
Jun 15, 2017	48.15	49.19	48.00	48.55	1,030,311	+0.05(+0.10%)
Jun 14, 2017	47.72	48.53	47.42	48.50	1,071,739	+0.16(+0.33%)
Jun 13, 2017	48.37	48.94	48.03	48.34	951,968	+0.28(+0.58%)
Jun 12, 2017	48.07	49.42	47.96	48.06	1,796,466	+0.10(+0.21%)
Jun 09, 2017	46.92	48.31	46.80	47.96	1,156,498	+1.46(+3.14%)
Jun 08, 2017	45.10	47.08	44.68	46.50	1,719,124	+1.57(+3.49%)
Jun 07, 2017	44.90	45.34	44.81	44.93	756,946	+0.11(+0.25%)
Jun 06, 2017	44.72	45.19	44.45	44.82	797,759	-0.35(-0.77%)
Jun 05, 2017	45.11	45.66	44.92	45.17	1,089,036	-0.06(-0.13%)
Jun 02, 2017	44.33	45.26	44.28	45.23	2,770,884	+0.37(+0.82%)
Jun 01, 2017	44.57	45.00	44.04	44.86	1,531,699	+0.66(+1.49%)
May 31, 2017	44.47	44.47	43.01	44.20	1,677,809	-0.25(-0.56%)
May 30, 2017	45.21	45.45	44.15	44.45	1,940,058	-1.16(-2.54%)
May 26, 2017	46.10	46.26	45.43	45.61	2,210,501	-0.58(-1.26%)
May 25, 2017	45.38	48.06	45.26	46.19	13,752,369	-0.84(-1.79%)
May 24, 2017	48.00	48.20	46.41	47.03	835,319	-0.91(-1.90%)
May 23, 2017	47.55	48.37	46.83	47.94	994,010	+0.55(+1.16%)
May 22, 2017	47.19	47.51	46.74	47.39	797,758	+0.36(+0.77%)
May 19, 2017	46.45	47.40	46.30	47.03	1,436,304	+0.61(+1.31%)
May 18, 2017	45.18	46.75	45.04	46.42	928,909	+1.18(+2.61%)
May 17, 2017	46.30	46.50	44.54	45.24	1,416,750	-2.15(-4.54%)
May 16, 2017	47.59	47.89	46.98	47.39	1,302,784	-0.19(-0.40%)
May 15, 2017	47.56	48.04	47.33	47.58	522,670	+0.44(+0.93%)
May 12, 2017	46.96	47.23	46.33	47.14	654,437	-0.12(-0.25%)
May 11, 2017	47.26	48.23	47.05	47.26	1,044,574	-1.22(-2.52%)
May 10, 2017	47.88	48.69	47.64	48.48	838,829	+0.47(+0.98%)
May 09, 2017	48.67	49.00	47.73	48.01	789,831	-0.58(-1.19%)
May 08, 2017	48.42	48.62	48.04	48.59	739,577	+0.30(+0.62%)
May 05, 2017	48.53	48.56	47.70	48.29	434,422	+0.02(+0.04%)
May 04, 2017	48.39	49.01	47.97	48.27	565,395	+0.42(+0.88%)
May 03, 2017	47.10	47.94	46.50	47.85	736,844	+0.47(+0.99%)
May 02, 2017	48.19	48.27	47.16	47.38	1,215,261	-0.77(-1.60%)

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.