Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		51.58	51.24	51.54	52,039	-0.04(-0.08%)
Jul 28, 2017	50.97	52.39	50.76	51.58	49,716	+0.52(+1.02%)
Jul 27, 2017	51.97	52.17	50.76	51.06	41,085	-0.82(-1.58%)
Jul 26, 2017	52.83	52.83	51.75	51.88	40,257	-1.05(-1.98%)
Jul 25, 2017	52.82	53.34	52.41	52.93	98,875	+0.14(+0.27%)
Jul 24, 2017	52.88	52.94	52.00	52.79	52,593	-0.21(-0.40%)
Jul 21, 2017	50.14	53.51	50.14	53.00	145,150	+3.34(+6.73%)
Jul 20, 2017		49.77	49.14	49.66	22,503	+0.14(+0.28%)
Jul 19, 2017	49.39	49.69	49.09	49.52	28,750	+0.12(+0.24%)
Jul 18, 2017	49.86	49.86	48.93	49.40	35,061	-0.47(-0.94%)
Jul 17, 2017	49.70	50.36	49.70	49.87	52,958	+0.15(+0.30%)
Jul 14, 2017	49.63	50.20	49.49	49.72	53,873	-0.14(-0.28%)
Jul 13, 2017	49.66	49.97	49.03	49.86	46,657	+0.19(+0.38%)
Jul 12, 2017	49.66	50.05	49.56	49.67	37,927	+0.14(+0.28%)
Jul 11, 2017	49.80	51.26	49.14	49.53	50,617	-0.22(-0.44%)
Jul 10, 2017	50.20	50.65	49.48	49.75	42,953	-0.65(-1.29%)
Jul 07, 2017	49.69	50.54	49.62	50.40	45,052	+0.70(+1.41%)
Jul 06, 2017	50.16	50.54	49.53	49.70	64,450	-0.64(-1.27%)
Jul 05, 2017	50.17	50.54	49.51	50.34	58,858	+0.25(+0.50%)
Jul 03, 2017	50.67	50.73	49.77	50.09	39,314	-0.52(-1.03%)
Jun 30, 2017	50.50	50.96	49.87	50.61	85,259	+0.44(+0.88%)
Jun 29, 2017	50.45	50.51	49.99	50.17	83,749	-0.21(-0.42%)
Jun 28, 2017	49.64	50.78	49.64	50.38	71,930	+0.51(+1.02%)
Jun 27, 2017	50.26	50.28	49.77	49.87	40,196	-0.23(-0.46%)
Jun 26, 2017	50.62	51.06	49.97	50.10	99,081	-0.37(-0.73%)
Jun 23, 2017	48.93	50.71	47.80	50.47	314,544	+1.77(+3.63%)
Jun 22, 2017	47.43	49.08	47.16	48.70	91,569	+1.30(+2.74%)
Jun 21, 2017	46.97	47.62	46.64	47.40	55,406	+0.55(+1.17%)
Jun 20, 2017	46.70	47.29	46.53	46.85	68,200	+0.06(+0.13%)
Jun 19, 2017	47.09	47.09	46.67	46.79	92,504	-0.08(-0.17%)
Jun 16, 2017	46.53	47.07	46.45	46.87	162,985	+0.07(+0.15%)
Jun 15, 2017	46.50	46.96	46.30	46.80	90,340	+0.07(+0.15%)
Jun 14, 2017	46.80	47.33	46.16	46.73	186,767	-0.09(-0.19%)
Jun 13, 2017	46.80	47.02	46.08	46.82	129,003	+0.05(+0.11%)
Jun 12, 2017	46.11	46.98	45.91	46.77	101,841	+0.52(+1.12%)
Jun 09, 2017	46.25	46.49	45.70	46.25	97,462	+0.16(+0.35%)
Jun 08, 2017	45.87	46.72	45.49	46.09	72,701	+0.39(+0.85%)
Jun 07, 2017	46.36	46.60	45.59	45.70	64,284	-0.25(-0.54%)
Jun 06, 2017	46.44	46.57	45.87	45.95	57,375	-0.64(-1.37%)
Jun 05, 2017	47.13	47.13	46.33	46.59	33,576	-0.54(-1.15%)
Jun 02, 2017	47.45	47.75	47.13	47.13	74,961	-0.17(-0.36%)
Jun 01, 2017	47.00	47.47	46.78	47.30	52,900	+0.56(+1.20%)
May 31, 2017	47.58	47.99	46.38	46.74	68,058	-0.71(-1.50%)
May 30, 2017	46.91	47.87	46.12	47.45	74,957	+0.48(+1.02%)
May 26, 2017	47.22	47.22	46.68	46.97	42,310	-0.12(-0.25%)
May 25, 2017	47.45	47.93	47.02	47.09	82,161	-0.08(-0.17%)
May 24, 2017	47.59	48.01	47.14	47.17	86,452	-0.31(-0.65%)
May 23, 2017	46.82	47.78	45.58	47.48	104,879	+0.77(+1.65%)
May 22, 2017	46.45	47.19	46.20	46.71	63,647	-0.02(-0.04%)
May 19, 2017	46.56	47.02	46.08	46.73	58,513	+0.11(+0.24%)
May 18, 2017	46.45	47.10	46.35	46.62	68,889	-0.01(-0.02%)
May 17, 2017	46.59	47.05	46.33	46.63	68,048	-0.53(-1.12%)
May 16, 2017	47.01	47.38	46.33	47.16	64,249	+0.13(+0.28%)
May 15, 2017	47.06	47.68	46.11	47.03	57,322	+0.24(+0.51%)
May 12, 2017	47.07	47.07	46.32	46.79	58,769	-0.49(-1.04%)
May 11, 2017	47.51	47.60	46.60	47.28	91,666	-0.61(-1.27%)
May 10, 2017	45.00	48.48	44.92	47.89	126,753	+3.91(+8.89%)
May 09, 2017	43.40	44.49	43.40	43.98	78,542	+0.56(+1.29%)
May 08, 2017	44.02	44.02	43.19	43.42	52,020	-0.64(-1.45%)
May 05, 2017	44.30	44.46	43.70	44.06	40,690	+0.04(+0.09%)
May 04, 2017	44.40	44.48	43.35	44.02	45,690	-0.32(-0.72%)
May 03, 2017	44.71	44.95	44.07	44.34	51,245	-0.62(-1.38%)
May 02, 2017	44.33	45.32	44.10	44.96	65,658	+0.85(+1.93%)

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.