Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.25	45.65	44.90	45.25	43,771	-0.05(-0.11%)
Jul 28, 2017	44.95	45.45	44.95	45.30	38,786	+0.15(+0.33%)
Jul 27, 2017	45.65	45.80	44.70	45.15	96,074	-0.45(-0.99%)
Jul 26, 2017	45.90	46.00	45.45	45.60	30,741	-0.35(-0.76%)
Jul 25, 2017	45.50	46.05	45.22	45.95	49,682	+0.80(+1.77%)
Jul 24, 2017	46.10	46.10	45.00	45.15	36,455	-1.05(-2.27%)
Jul 21, 2017	47.35	47.35	46.10	46.20	56,106	-0.90(-1.91%)
Jul 20, 2017		47.95	47.50	47.10	51,249	-0.40(-0.84%)
Jul 19, 2017	46.80	47.50	46.80	47.50	146,737	+0.60(+1.28%)
Jul 18, 2017	46.65	47.05	46.25	46.90	85,035	+0.20(+0.43%)
Jul 17, 2017	46.55	47.20	46.40	46.70	56,996	+0.05(+0.11%)
Jul 14, 2017	46.65	47.00	46.05	46.65	71,452	-0.25(-0.53%)
Jul 13, 2017	46.35	46.95	46.00	46.90	52,524	+0.60(+1.30%)
Jul 12, 2017	46.55	47.45	46.05	46.30	208,033	+0.05(+0.11%)
Jul 11, 2017	45.80	46.35	45.15	46.25	89,662	+0.55(+1.20%)
Jul 10, 2017	46.15	46.45	45.70	45.70	54,897	-0.60(-1.30%)
Jul 07, 2017	46.15	46.45	45.90	46.30	40,673	+0.15(+0.33%)
Jul 06, 2017	46.30	46.52	45.85	46.15	58,776	-0.60(-1.28%)
Jul 05, 2017	46.65	47.20	45.85	46.75	52,163	-0.10(-0.21%)
Jul 03, 2017	47.15	47.15	46.73	46.85	29,380	-0.25(-0.53%)
Jun 30, 2017	46.60	47.30	46.60	47.10	52,412	+0.35(+0.75%)
Jun 29, 2017	46.60	46.95	45.90	46.75	55,480	+0.15(+0.32%)
Jun 28, 2017	46.05	46.60	45.75	46.60	51,275	+0.70(+1.53%)
Jun 27, 2017	46.15	46.30	45.75	45.90	48,226	-0.30(-0.65%)
Jun 26, 2017	46.10	46.60	45.65	46.20	66,222	+0.05(+0.11%)
Jun 23, 2017	45.65	46.55	45.55	46.15	102,865	+0.40(+0.87%)
Jun 22, 2017	45.20	45.85	45.05	45.75	42,895	+0.35(+0.77%)
Jun 21, 2017	46.15	46.45	45.40	45.40	31,131	-0.75(-1.63%)
Jun 20, 2017	46.90	47.05	45.90	46.15	41,242	-0.85(-1.81%)
Jun 19, 2017	46.95	47.30	46.40	47.00	55,821	+0.05(+0.11%)
Jun 16, 2017	45.65	47.05	45.65	46.95	91,403	+0.15(+0.32%)
Jun 15, 2017	46.75	47.15	46.60	46.80	32,169	-0.50(-1.06%)
Jun 14, 2017	46.85	47.35	46.30	47.30	63,994	+0.55(+1.18%)
Jun 13, 2017	47.15	47.40	46.60	46.75	40,468	-0.15(-0.32%)
Jun 12, 2017	47.25	47.70	46.70	46.90	52,958	-0.35(-0.74%)
Jun 09, 2017	46.85	47.65	46.62	47.25	68,633	+0.40(+0.85%)
Jun 08, 2017	46.10	47.30	45.60	46.85	52,078	+0.80(+1.74%)
Jun 07, 2017	46.15	47.30	46.00	46.05	36,770	+0.10(+0.22%)
Jun 06, 2017	46.30	46.40	45.70	45.95	33,139	-0.55(-1.18%)
Jun 05, 2017	47.75	47.80	46.50	46.50	35,900	-1.35(-2.82%)
Jun 02, 2017	47.45	48.80	47.25	47.85	56,835	+0.60(+1.27%)
Jun 01, 2017	47.05	47.40	46.38	47.25	79,966	+0.20(+0.43%)
May 31, 2017	46.60	47.25	46.20	47.05	95,253	+0.65(+1.40%)
May 30, 2017	46.35	46.45	45.95	46.40	55,302	-0.05(-0.11%)
May 26, 2017	46.55	46.80	46.38	46.45	34,365	-0.25(-0.54%)
May 25, 2017	46.65	47.15	46.50	46.70	31,007	+0.10(+0.21%)
May 24, 2017	46.70	46.90	46.10	46.60	50,572	+0.10(+0.22%)
May 23, 2017	46.95	47.00	46.30	46.50	36,702	-0.25(-0.53%)
May 22, 2017	47.50	47.65	46.60	46.75	57,134	-0.65(-1.37%)
May 19, 2017	46.70	47.83	46.55	47.40	122,852	+0.80(+1.72%)
May 18, 2017	46.50	47.25	46.50	46.60	68,068	+0.10(+0.22%)
May 17, 2017	47.05	47.60	45.95	46.50	87,453	-1.20(-2.52%)
May 16, 2017	47.40	47.70	46.90	47.70	62,245	+0.45(+0.95%)
May 15, 2017	46.75	47.60	46.70	47.25	145,571	+0.70(+1.50%)
May 12, 2017	46.55	46.80	46.25	46.55	45,357	-0.20(-0.43%)
May 11, 2017	46.95	47.40	45.95	46.75	90,034	-0.45(-0.95%)
May 10, 2017	47.75	47.75	46.70	47.20	72,313	-0.60(-1.26%)
May 09, 2017	47.40	48.00	46.55	47.80	85,759	+0.40(+0.84%)
May 08, 2017	48.10	48.50	47.40	47.40	122,997	-0.75(-1.56%)
May 05, 2017	47.00	49.00	46.20	48.15	316,020	+2.85(+6.29%)
May 04, 2017	44.80	45.45	44.45	45.30	68,654	+0.65(+1.46%)
May 03, 2017	45.00	45.15	44.58	44.65	117,989	-0.45(-1.00%)
May 02, 2017	45.25	45.55	44.90	45.10	94,839	-0.20(-0.44%)

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.