Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.49	46.12	44.37	46.09	143,205	+0.79(+1.74%)
Jul 28, 2017	45.28	45.82	45.22	45.31	146,827	+0.09(+0.20%)
Jul 27, 2017	48.24	51.89	43.37	45.22	443,002	-1.15(-2.48%)
Jul 26, 2017	44.52	46.58	44.22	46.37	334,298	+1.91(+4.29%)
Jul 25, 2017	44.28	44.70	43.55	44.46	148,137	+0.61(+1.38%)
Jul 24, 2017	43.64	44.31	43.61	43.85	97,685	+0.09(+0.21%)
Jul 21, 2017	44.31	44.76	43.37	43.76	105,154	-0.30(-0.69%)
Jul 20, 2017		45.06	44.04	44.07	96,298	-1.00(-2.22%)
Jul 19, 2017	44.19	45.44	44.19	45.06	92,676	+1.06(+2.41%)
Jul 18, 2017	44.49	44.49	43.37	44.00	83,990	-0.79(-1.76%)
Jul 17, 2017	44.52	45.14	44.28	44.79	177,058	+0.23(+0.51%)
Jul 14, 2017	44.67	44.82	44.32	44.57	62,767	-0.14(-0.30%)
Jul 13, 2017	44.79	45.06	44.49	44.70	111,754	-0.12(-0.27%)
Jul 12, 2017	44.76	45.29	44.22	44.82	128,343	+0.64(+1.44%)
Jul 11, 2017	44.43	45.03	44.04	44.19	140,285	-0.27(-0.61%)
Jul 10, 2017	44.22	44.64	43.58	44.46	146,312	+0.27(+0.62%)
Jul 07, 2017	42.55	44.22	42.46	44.19	188,545	+1.82(+4.29%)
Jul 06, 2017	43.31	43.31	42.04	42.37	167,869	-1.18(-2.71%)
Jul 05, 2017	44.94	44.94	43.40	43.55	132,631	-1.39(-3.10%)
Jul 03, 2017	44.61	45.14	44.07	44.94	112,509	+0.82(+1.85%)
Jun 30, 2017	44.76	45.16	44.10	44.13	175,587	-0.64(-1.42%)
Jun 29, 2017	45.79	45.79	43.73	44.76	224,373	-1.09(-2.38%)
Jun 28, 2017	45.37	46.03	45.19	45.85	153,671	+0.91(+2.02%)
Jun 27, 2017	46.82	46.82	44.86	44.94	116,073	-2.06(-4.38%)
Jun 26, 2017	47.22	47.31	46.34	47.00	119,644	-0.06(-0.13%)
Jun 23, 2017	46.85	47.37	46.65	47.06	209,265	+0.24(+0.52%)
Jun 22, 2017	46.46	46.93	45.43	46.82	142,332	+0.42(+0.91%)
Jun 21, 2017	45.91	46.53	45.35	46.40	144,823	+0.58(+1.26%)
Jun 20, 2017	46.31	46.34	45.17	45.82	198,210	-0.88(-1.88%)
Jun 19, 2017	46.09	47.06	46.06	46.70	162,289	+0.70(+1.51%)
Jun 16, 2017	46.76	46.76	45.70	46.00	221,682	-1.03(-2.19%)
Jun 15, 2017	46.31	47.18	46.31	47.03	71,484	+0.18(+0.39%)
Jun 14, 2017	47.76	47.76	46.39	46.85	117,135	-1.00(-2.09%)
Jun 13, 2017	45.97	48.15	45.91	47.85	319,915	+2.30(+5.05%)
Jun 12, 2017	45.64	46.46	45.40	45.55	206,655	-0.18(-0.40%)
Jun 09, 2017	45.25	46.00	45.19	45.73	161,560	+0.51(+1.14%)
Jun 08, 2017	45.03	45.43	43.76	45.22	127,866	-0.03(-0.07%)
Jun 07, 2017	44.82	45.73	44.82	45.25	266,875	+0.42(+0.95%)
Jun 06, 2017	43.13	45.06	42.82	44.82	339,517	+2.33(+5.49%)
Jun 05, 2017	42.43	42.91	42.43	42.49	143,922	-0.03(-0.07%)
Jun 02, 2017	41.16	43.01	41.16	42.52	248,777	+1.54(+3.77%)
Jun 01, 2017	40.43	41.07	39.98	40.98	199,111	+0.88(+2.19%)
May 31, 2017	39.83	40.16	39.13	40.10	148,754	+0.42(+1.07%)
May 30, 2017	39.19	39.83	38.86	39.67	136,811	+0.33(+0.85%)
May 26, 2017	40.86	40.86	39.31	39.34	218,188	-1.64(-3.99%)
May 25, 2017	41.43	41.43	40.40	40.98	94,705	-0.27(-0.66%)
May 24, 2017	41.43	42.22	40.58	41.25	234,632	-0.09(-0.22%)
May 23, 2017	41.64	41.67	40.79	41.34	195,007	-0.15(-0.36%)
May 22, 2017	40.76	43.43	40.61	41.49	190,485	+1.06(+2.62%)
May 19, 2017	40.64	40.99	40.28	40.43	164,327	+0.03(+0.07%)
May 18, 2017	40.61	41.10	39.92	40.40	238,013	-0.42(-1.04%)
May 17, 2017	42.46	42.46	40.75	40.82	190,716	-2.29(-5.30%)
May 16, 2017	42.82	43.19	41.95	43.11	210,785	+0.32(+0.74%)
May 15, 2017	42.43	43.34	42.34	42.79	172,265	+0.64(+1.51%)
May 12, 2017	42.25	42.79	42.01	42.16	144,912	-0.33(-0.78%)
May 11, 2017	41.92	42.51	41.01	42.49	203,425	+0.36(+0.86%)
May 10, 2017	42.58	42.61	41.98	42.13	140,879	-0.55(-1.28%)
May 09, 2017	42.67	42.98	42.34	42.67	178,451	+0.21(+0.50%)
May 08, 2017	43.64	43.64	42.25	42.46	231,587	-1.24(-2.84%)
May 05, 2017	43.19	44.07	42.91	43.70	298,842	+0.82(+1.91%)
May 04, 2017	45.28	45.28	42.82	42.88	327,592	-2.39(-5.28%)
May 03, 2017	45.00	45.52	44.61	45.28	267,197	-0.03(-0.07%)
May 02, 2017	45.06	45.94	43.79	45.31	341,361	+0.21(+0.47%)

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.