Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.99	49.04	47.29	47.90	143,529	-1.34(-2.72%)
Jul 28, 2017	48.45	49.24	48.06	49.24	148,079	+0.79(+1.63%)
Jul 27, 2017	49.28	49.28	48.01	48.45	125,143	-0.26(-0.53%)
Jul 26, 2017	49.01	49.31	48.48	48.71	54,863	-0.32(-0.64%)
Jul 25, 2017				49.03	84,258	+0.98(+2.03%)
Jul 24, 2017	48.28	48.40	47.25	48.05	104,785	-0.19(-0.39%)
Jul 21, 2017	48.62	48.75	48.06	48.24	118,000	-0.01(-0.03%)
Jul 20, 2017		48.35	47.21	48.25	73,390	+0.78(+1.65%)
Jul 19, 2017	46.78	47.61	46.33	47.47	96,910	+0.92(+1.97%)
Jul 18, 2017	46.21	46.71	46.04	46.55	113,508	+0.33(+0.71%)
Jul 17, 2017	45.98	46.64	45.68	46.22	117,424	+0.38(+0.83%)
Jul 14, 2017	45.63	46.31	45.49	45.84	87,669	+0.17(+0.38%)
Jul 13, 2017	45.98	46.00	44.85	45.67	123,879	-0.07(-0.16%)
Jul 12, 2017	44.69	46.54	44.69	45.74	166,642	+1.75(+3.98%)
Jul 11, 2017	44.37	44.93	43.81	43.99	95,607	-0.17(-0.39%)
Jul 10, 2017	44.84	44.84	44.04	44.16	73,338	-0.68(-1.52%)
Jul 07, 2017	44.55	45.36	44.55	44.84	77,098	+0.21(+0.47%)
Jul 06, 2017	44.82	45.17	44.51	44.63	99,233	-0.32(-0.72%)
Jul 05, 2017	45.27	45.47	44.65	44.96	107,058	-0.44(-0.98%)
Jul 03, 2017	45.62	45.96	45.14	45.40	39,474	+0.11(+0.25%)
Jun 30, 2017	44.92	45.51	44.50	45.29	105,023	+0.38(+0.85%)
Jun 29, 2017	45.11	45.11	44.25	44.91	100,008	-0.19(-0.43%)
Jun 28, 2017	44.71	45.50	44.39	45.10	88,422	+0.47(+1.06%)
Jun 27, 2017	44.60	44.83	43.82	44.63	88,471	+0.04(+0.08%)
Jun 26, 2017	44.60	44.91	44.16	44.59	94,597	+0.04(+0.08%)
Jun 23, 2017	43.17	44.62	43.17	44.56	395,869	+1.20(+2.76%)
Jun 22, 2017	43.06	43.39	42.45	43.36	164,268	+0.44(+1.02%)
Jun 21, 2017	43.36	43.44	42.66	42.92	70,693	-0.44(-1.01%)
Jun 20, 2017	44.40	44.40	43.06	43.36	92,873	-1.22(-2.74%)
Jun 19, 2017	44.46	45.04	43.64	44.58	126,156	+0.28(+0.63%)
Jun 16, 2017	45.32	45.47	43.17	44.30	253,664	-1.31(-2.86%)
Jun 15, 2017	46.45	47.00	45.31	45.60	96,389	-1.12(-2.40%)
Jun 14, 2017	46.16	46.84	46.09	46.72	61,336	+0.20(+0.43%)
Jun 13, 2017	46.31	46.93	46.11	46.52	70,430	+0.18(+0.39%)
Jun 12, 2017	45.98	46.82	45.59	46.34	74,181	+0.18(+0.39%)
Jun 09, 2017	45.89	46.69	45.89	46.16	102,899	+0.37(+0.82%)
Jun 08, 2017	46.01	46.32	45.67	45.79	68,556	-0.35(-0.76%)
Jun 07, 2017	45.71	46.31	45.50	46.14	70,670	+0.49(+1.07%)
Jun 06, 2017	45.99	46.26	45.39	45.65	86,130	-0.68(-1.47%)
Jun 05, 2017	46.82	46.84	45.92	46.34	91,672	-0.52(-1.12%)
Jun 02, 2017	47.11	47.61	46.79	46.86	86,021	-0.05(-0.11%)
Jun 01, 2017	46.75	47.07	46.15	46.91	71,399	+0.43(+0.93%)
May 31, 2017	45.86	46.76	45.83	46.48	145,567	+0.69(+1.50%)
May 30, 2017	46.46	46.61	45.59	45.79	114,089	-0.94(-2.01%)
May 26, 2017	46.10	46.97	45.61	46.73	98,802	+0.57(+1.23%)
May 25, 2017	46.01	46.63	45.79	46.16	104,248	+0.26(+0.56%)
May 24, 2017	47.30	47.79	45.87	45.90	105,844	-1.39(-2.94%)
May 23, 2017	46.66	47.61	46.10	47.30	101,104	+0.61(+1.31%)
May 22, 2017	46.02	46.84	45.67	46.69	151,286	+0.56(+1.21%)
May 19, 2017	45.09	46.29	44.94	46.13	123,578	+0.91(+2.02%)
May 18, 2017	45.02	45.74	44.67	45.22	178,894	+0.27(+0.61%)
May 17, 2017	45.57	45.59	44.24	44.94	173,862	-1.04(-2.26%)
May 16, 2017	46.17	46.68	45.77	45.98	106,194	-0.15(-0.33%)
May 15, 2017	46.39	46.59	45.66	46.13	120,394	-0.30(-0.65%)
May 12, 2017	46.09	46.69	45.65	46.44	119,324	+0.14(+0.29%)
May 11, 2017	46.23	46.55	45.64	46.30	139,038	+0.22(+0.47%)
May 10, 2017	45.90	46.16	45.11	46.08	134,647	+0.31(+0.67%)
May 09, 2017	46.06	47.14	45.45	45.78	178,667	-0.11(-0.23%)
May 08, 2017	45.91	46.13	43.85	45.88	226,435	-0.40(-0.87%)
May 05, 2017	47.52	47.52	46.28	46.29	156,323	-1.01(-2.14%)
May 04, 2017	50.95	51.31	46.86	47.30	356,571	-4.10(-7.97%)
May 03, 2017	51.88	52.08	50.88	51.39	99,457	-0.55(-1.06%)
May 02, 2017	52.54	52.54	51.45	51.95	91,836	-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.