Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.63	49.82	49.63	49.78	1,303	+0.14(+0.28%)
Jul 27, 2017		49.64	49.64	49.64	0	+0.00(+0.00%)
Jul 26, 2017	49.64	49.64	49.64	49.64	1,210	+0.31(+0.64%)
Jul 25, 2017	49.45	49.48	49.32	49.32	3,573	+0.75(+1.53%)
Jul 24, 2017	48.64	49.17	48.58	48.58	1,204	-0.61(-1.24%)
Jul 21, 2017	49.31	49.70	48.96	49.19	3,194	-0.77(-1.54%)
Jul 20, 2017	49.57	50.22	49.57	49.96	3,049	+0.78(+1.58%)
Jul 19, 2017	49.18	49.18	49.18	49.18	1,074	+0.29(+0.60%)
Jul 18, 2017	48.89	48.89	48.89	48.89	119	-0.54(-1.10%)
Jul 17, 2017	49.43	49.43	49.43	49.43	234	-0.27(-0.55%)
Jul 14, 2017	48.69	49.70	48.69	49.70	741	+1.10(+2.27%)
Jul 13, 2017	48.33	48.60	48.33	48.60	294	+0.52(+1.08%)
Jul 12, 2017	47.95	48.09	47.95	48.09	410	+0.63(+1.33%)
Jul 11, 2017	47.45	47.45	47.45	47.45	141	+0.16(+0.34%)
Jul 07, 2017				47.29	106	+0.87(+1.88%)
Jul 06, 2017	46.42	46.42	46.41	46.42	608	-0.94(-1.99%)
Jul 05, 2017	47.36	47.36	47.36	47.36	179	+0.01(+0.02%)
Jul 03, 2017	47.35	47.35	47.35	47.35	298	+0.44(+0.93%)
Jun 30, 2017	46.92	46.92	46.92	46.92	1,828	-0.13(-0.28%)
Jun 29, 2017	47.46	47.46	47.05	47.05	890	-0.62(-1.29%)
Jun 28, 2017	47.54	47.86	47.00	47.67	3,339	+0.18(+0.37%)
Jun 27, 2017	47.48	47.49	47.48	47.49	1,209	+0.40(+0.85%)
Jun 26, 2017	47.09	47.09	47.09	47.09	207	+0.02(+0.05%)
Jun 23, 2017	47.06	47.06	47.06	47.06	484	+0.33(+0.71%)
Jun 22, 2017	46.28	46.96	46.28	46.73	2,515	+0.09(+0.20%)
Jun 21, 2017	46.46	46.64	46.46	46.64	854	-0.33(-0.70%)
Jun 20, 2017	47.72	47.72	46.97	46.97	850	-1.31(-2.72%)
Jun 19, 2017	48.02	48.28	48.02	48.28	339	+0.88(+1.86%)
Jun 16, 2017	46.80	47.57	46.80	47.39	2,658	+1.24(+2.69%)
Jun 15, 2017	45.62	46.31	45.62	46.15	7,387	-1.04(-2.20%)
Jun 13, 2017				47.19	52	+0.18(+0.38%)
Jun 12, 2017	47.00	47.01	46.58	47.01	4,884	-0.94(-1.96%)
Jun 09, 2017	47.86	47.95	47.19	47.95	2,354	+0.15(+0.30%)
Jun 08, 2017	47.81	47.81	47.81	47.81	1,272	-0.29(-0.59%)
Jun 07, 2017	48.14	48.14	48.09	48.09	2,807	+0.00(+0.00%)
Jun 06, 2017	47.84	48.28	47.84	48.09	2,889	-0.23(-0.49%)
Jun 05, 2017	49.26	49.26	48.33	48.33	1,539	-0.83(-1.68%)
Jun 02, 2017	49.04	49.33	48.67	49.15	2,764	+0.83(+1.71%)
Jun 01, 2017	48.49	48.79	48.33	48.33	3,235	+0.59(+1.24%)
May 31, 2017	47.95	47.95	47.73	47.73	969	+0.31(+0.66%)
May 30, 2017	47.66	47.66	47.41	47.42	2,361	-0.40(-0.83%)
May 26, 2017	47.74	48.66	47.32	47.82	2,492	-0.34(-0.71%)
May 25, 2017	48.49	48.51	47.93	48.16	4,029	-0.01(-0.02%)
May 24, 2017	48.22	48.22	47.73	48.17	1,822	-0.25(-0.52%)
May 23, 2017	49.30	48.79	48.26	48.42	7,987	+0.21(+0.43%)
May 22, 2017	48.03	49.54	48.03	48.21	6,518	-0.06(-0.12%)
May 19, 2017	47.57	48.54	47.57	48.27	902	+1.36(+2.89%)
May 18, 2017	46.35	47.21	46.35	46.92	3,740	+0.28(+0.60%)
May 17, 2017	47.73	48.79	46.51	46.64	5,708	-1.30(-2.70%)
May 16, 2017	47.48	48.76	47.48	47.93	5,909	+0.76(+1.62%)
May 15, 2017	46.65	47.39	46.65	47.17	5,229	+0.73(+1.57%)
May 12, 2017	46.19	46.44	46.19	46.44	1,182	+0.70(+1.53%)
May 11, 2017	46.54	46.54	45.18	45.74	2,580	-0.82(-1.76%)
May 10, 2017	46.92	46.92	45.87	46.56	8,010	+0.58(+1.26%)
May 09, 2017	46.79	46.79	45.98	45.98	1,593	-0.70(-1.49%)
May 08, 2017	47.97	47.97	46.68	46.68	1,790	-0.30(-0.63%)
May 05, 2017	46.45	47.29	46.45	46.97	7,261	+0.53(+1.13%)
May 04, 2017	45.92	46.45	45.56	46.45	1,530	+1.88(+4.21%)
May 03, 2017	45.44	45.44	44.39	44.57	4,209	+0.05(+0.11%)
May 02, 2017	44.10	44.53	44.10	44.53	3,046	+0.52(+1.17%)

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.