Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.59	54.02	51.60	52.68	792,806	+0.99(+1.91%)
Jul 28, 2017	52.50	52.77	51.60	51.69	521,053	-1.08(-2.04%)
Jul 27, 2017	52.94	53.57	52.14	52.77	464,887	+0.00(+0.00%)
Jul 26, 2017	53.39	53.68	52.72	52.77	394,417	-1.08(-2.00%)
Jul 25, 2017	52.59	54.25	52.23	53.84	905,536	+1.53(+2.92%)
Jul 24, 2017	53.12	53.48	51.82	52.32	446,856	-0.90(-1.69%)
Jul 21, 2017	55.19	55.19	53.08	53.21	365,739	-1.44(-2.63%)
Jul 20, 2017	54.20	54.83	54.20	54.65	449,071	+0.63(+1.16%)
Jul 19, 2017	53.48	54.29	52.85	54.02	859,688	+1.17(+2.21%)
Jul 18, 2017	52.32	53.30	52.05	52.85	913,504	+0.54(+1.03%)
Jul 17, 2017	51.51	52.59	51.51	52.32	528,934	+0.81(+1.57%)
Jul 14, 2017	52.23	52.27	51.19	51.51	645,589	-0.90(-1.71%)
Jul 13, 2017	51.06	52.41	50.57	52.41	521,240	+1.62(+3.18%)
Jul 12, 2017	49.71	51.42	49.71	50.79	727,429	+1.35(+2.72%)
Jul 11, 2017	50.43	51.37	49.35	49.44	823,682	-0.72(-1.43%)
Jul 10, 2017	51.42	51.51	50.07	50.16	1,030,092	-1.17(-2.27%)
Jul 07, 2017	49.89	51.78	49.44	51.33	611,606	+1.44(+2.88%)
Jul 06, 2017		51.06	49.89	49.89	580,998	-0.99(-1.94%)
Jul 05, 2017	50.70	51.33	50.16	50.88	521,195	+0.09(+0.18%)
Jul 03, 2017	50.70	51.33	50.25	50.79	216,147	+0.18(+0.35%)
Jun 30, 2017	50.97	51.15	50.16	50.61	610,482	-0.04(-0.09%)
Jun 29, 2017	50.88	51.69	49.89	50.66	747,524	-0.04(-0.09%)
Jun 28, 2017	50.34	50.97	49.71	50.70	789,032	+0.63(+1.25%)
Jun 27, 2017	50.25	50.70	49.85	50.07	431,729	+0.00(+0.00%)
Jun 26, 2017	50.70	50.79	49.62	50.07	645,165	-0.18(-0.36%)
Jun 23, 2017	49.53	50.43	48.91	50.25	814,223	+0.81(+1.63%)
Jun 22, 2017	48.82	51.06	48.64	49.44	1,014,095	+1.08(+2.23%)
Jun 21, 2017	48.37	49.00	48.01	48.37	482,843	-0.09(-0.19%)
Jun 20, 2017	48.64	49.27	48.37	48.46	598,086	-0.36(-0.74%)
Jun 19, 2017	48.82	49.53	48.01	48.82	510,894	+0.18(+0.37%)
Jun 16, 2017	49.00	49.00	47.29	48.64	1,277,508	-0.90(-1.81%)
Jun 15, 2017	49.71	50.43	49.44	49.53	537,488	-0.81(-1.60%)
Jun 14, 2017	50.43	50.79	49.09	50.34	899,325	-0.09(-0.18%)
Jun 13, 2017	51.06	51.06	50.16	50.43	873,888	-0.36(-0.71%)
Jun 12, 2017	49.62	50.88	49.35	50.79	1,765,434	+0.90(+1.80%)
Jun 09, 2017	48.10	49.98	47.65	49.89	1,201,748	+2.15(+4.51%)
Jun 08, 2017	46.57	48.28	46.48	47.74	768,582	+1.17(+2.50%)
Jun 07, 2017	45.77	47.29	45.77	46.57	1,052,339	+0.36(+0.78%)
Jun 06, 2017	45.95	46.57	44.87	46.21	761,543	-0.09(-0.19%)
Jun 05, 2017	48.64	48.82	46.03	46.30	866,829	-2.15(-4.44%)
Jun 02, 2017	46.39	48.64	45.86	48.46	2,052,501	+2.15(+4.65%)
Jun 01, 2017	45.50	46.66	45.41	46.30	1,148,254	+0.45(+0.98%)
May 31, 2017	45.59	45.95	44.69	45.86	739,665	+0.36(+0.79%)
May 30, 2017	45.14	45.95	44.87	45.50	546,964	+0.27(+0.60%)
May 26, 2017	45.14	45.63	44.78	45.23	451,410	+0.00(+0.00%)
May 25, 2017	44.60	45.95	44.60	45.23	533,189	+0.63(+1.41%)
May 24, 2017	45.05	45.14	44.06	44.60	729,353	-0.36(-0.80%)
May 23, 2017	45.59	45.72	44.33	44.96	817,515	-0.31(-0.69%)
May 22, 2017	45.18	46.25	44.56	45.27	666,345	+0.36(+0.80%)
May 19, 2017	44.83	45.63	44.07	44.91	832,696	+0.00(+0.00%)
May 18, 2017	44.83	45.81	44.56	44.91	1,051,202	+0.09(+0.20%)
May 17, 2017	45.72	45.99	44.56	44.83	998,751	-1.52(-3.28%)
May 16, 2017	46.16	46.70	44.91	46.34	823,068	+0.09(+0.19%)
May 15, 2017	46.25	47.15	45.81	46.25	898,634	+0.27(+0.58%)
May 12, 2017	45.00	46.25	44.16	45.99	819,029	+0.45(+0.98%)
May 11, 2017	45.99	46.25	44.29	45.54	687,311	-0.80(-1.73%)
May 10, 2017	46.88	47.59	45.90	46.34	685,804	-0.63(-1.33%)
May 09, 2017	48.49	49.47	46.52	46.97	1,064,145	+1.34(+2.94%)
May 08, 2017	45.54	45.90	44.65	45.63	640,321	+0.27(+0.59%)
May 05, 2017	45.00	45.72	44.74	45.36	414,920	+0.36(+0.79%)
May 04, 2017	44.47	45.54	44.20	45.00	526,934	+0.80(+1.82%)
May 03, 2017	44.83	44.83	43.98	44.20	437,799	-0.71(-1.59%)
May 02, 2017	44.91	45.36	44.29	44.91	540,920	+0.09(+0.20%)

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.