Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.52	50.57	48.76	49.39	139,190	-1.38(-2.72%)
Jul 28, 2017	49.96	50.78	49.56	50.78	143,603	+0.81(+1.63%)
Jul 27, 2017	50.82	50.82	49.50	49.96	121,360	-0.27(-0.53%)
Jul 26, 2017	50.53	50.84	49.99	50.23	53,204	-0.33(-0.64%)
Jul 25, 2017				50.55	81,711	+1.01(+2.03%)
Jul 24, 2017	49.79	49.91	48.72	49.55	101,617	-0.19(-0.39%)
Jul 21, 2017	50.13	50.27	49.56	49.74	114,432	-0.01(-0.03%)
Jul 20, 2017		49.86	48.68	49.76	71,171	+0.81(+1.65%)
Jul 19, 2017	48.24	49.10	47.77	48.95	93,980	+0.95(+1.97%)
Jul 18, 2017	47.65	48.16	47.48	48.00	110,077	+0.34(+0.71%)
Jul 17, 2017	47.41	48.10	47.10	47.66	113,874	+0.39(+0.83%)
Jul 14, 2017	47.05	47.76	46.91	47.27	85,019	+0.18(+0.38%)
Jul 13, 2017	47.42	47.43	46.25	47.09	120,134	-0.07(-0.16%)
Jul 12, 2017	46.08	47.99	46.08	47.17	161,605	+1.81(+3.98%)
Jul 11, 2017	45.75	46.33	45.18	45.36	92,717	-0.18(-0.39%)
Jul 10, 2017	46.23	46.23	45.41	45.54	71,121	-0.70(-1.52%)
Jul 07, 2017	45.94	46.78	45.94	46.24	74,767	+0.21(+0.47%)
Jul 06, 2017	46.22	46.58	45.90	46.03	96,233	-0.33(-0.72%)
Jul 05, 2017	46.68	46.88	46.04	46.36	103,821	-0.46(-0.98%)
Jul 03, 2017	47.04	47.39	46.55	46.82	38,281	+0.12(+0.25%)
Jun 30, 2017	46.32	46.93	45.89	46.70	101,848	+0.39(+0.85%)
Jun 29, 2017	46.51	46.51	45.63	46.31	96,984	-0.20(-0.43%)
Jun 28, 2017	46.10	46.92	45.77	46.51	85,749	+0.49(+1.06%)
Jun 27, 2017	45.99	46.23	45.19	46.02	85,796	+0.04(+0.08%)
Jun 26, 2017	45.99	46.31	45.54	45.98	91,737	+0.04(+0.08%)
Jun 23, 2017	44.52	46.01	44.52	45.94	383,901	+1.24(+2.76%)
Jun 22, 2017	44.41	44.75	43.78	44.71	159,302	+0.45(+1.02%)
Jun 21, 2017	44.71	44.80	43.99	44.26	68,556	-0.45(-1.01%)
Jun 20, 2017	45.78	45.78	44.41	44.71	90,065	-1.26(-2.74%)
Jun 19, 2017	45.84	46.45	45.00	45.97	122,342	+0.29(+0.63%)
Jun 16, 2017	46.73	46.88	44.52	45.68	245,996	-1.35(-2.86%)
Jun 15, 2017	47.90	48.46	46.72	47.03	93,475	-1.15(-2.40%)
Jun 14, 2017	47.60	48.30	47.53	48.18	59,482	+0.21(+0.43%)
Jun 13, 2017	47.76	48.39	47.54	47.97	68,301	+0.18(+0.39%)
Jun 12, 2017	47.42	48.28	47.01	47.79	71,939	+0.19(+0.39%)
Jun 09, 2017	47.32	48.15	47.32	47.60	99,789	+0.38(+0.81%)
Jun 08, 2017	47.44	47.77	47.09	47.22	66,483	-0.36(-0.76%)
Jun 07, 2017	47.14	47.76	46.92	47.58	68,533	+0.50(+1.07%)
Jun 06, 2017	47.42	47.70	46.80	47.08	83,526	-0.70(-1.47%)
Jun 05, 2017	48.28	48.31	47.35	47.78	88,900	-0.54(-1.12%)
Jun 02, 2017	48.58	49.10	48.25	48.32	83,420	-0.05(-0.11%)
Jun 01, 2017	48.21	48.54	47.59	48.37	69,240	+0.44(+0.93%)
May 31, 2017	47.29	48.22	47.25	47.93	141,166	+0.71(+1.50%)
May 30, 2017	47.91	48.06	47.01	47.22	110,640	-0.97(-2.01%)
May 26, 2017	47.54	48.43	47.03	48.19	95,815	+0.58(+1.23%)
May 25, 2017	47.45	48.08	47.22	47.60	101,097	+0.27(+0.56%)
May 24, 2017	48.77	49.28	47.30	47.34	102,644	-1.44(-2.94%)
May 23, 2017	48.11	49.10	47.53	48.77	98,048	+0.63(+1.31%)
May 22, 2017	47.45	48.30	47.10	48.14	146,712	+0.58(+1.21%)
May 19, 2017	46.50	47.73	46.34	47.57	119,842	+0.94(+2.02%)
May 18, 2017	46.43	47.17	46.06	46.63	173,486	+0.28(+0.61%)
May 17, 2017	46.99	47.01	45.62	46.34	168,606	-1.07(-2.26%)
May 16, 2017	47.61	48.14	47.20	47.42	102,983	-0.16(-0.33%)
May 15, 2017	47.84	48.04	47.08	47.57	116,754	-0.31(-0.65%)
May 12, 2017	47.53	48.14	47.07	47.88	115,716	+0.14(+0.29%)
May 11, 2017	47.67	48.00	47.06	47.74	134,835	+0.22(+0.47%)
May 10, 2017	47.33	47.60	46.51	47.52	130,576	+0.32(+0.67%)
May 09, 2017	47.50	48.61	46.87	47.20	173,266	-0.11(-0.23%)
May 08, 2017	47.34	47.57	45.21	47.31	219,589	-0.41(-0.87%)
May 05, 2017	49.00	49.00	47.72	47.73	151,597	-1.04(-2.14%)
May 04, 2017	52.54	52.91	48.32	48.77	345,792	-4.23(-7.97%)
May 03, 2017	53.49	53.70	52.46	53.00	96,451	-0.57(-1.06%)
May 02, 2017	54.18	54.18	53.06	53.57	89,060	-0.47(-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.