Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.02	50.08	48.28	48.91	140,575	-1.37(-2.72%)
Jul 28, 2017	49.47	50.28	49.07	50.28	145,032	+0.81(+1.63%)
Jul 27, 2017	50.32	50.32	49.02	49.47	122,567	-0.26(-0.53%)
Jul 26, 2017	50.03	50.34	49.50	49.73	53,734	-0.32(-0.64%)
Jul 25, 2017				50.06	82,524	+1.00(+2.03%)
Jul 24, 2017	49.29	49.42	48.24	49.06	102,628	-0.19(-0.39%)
Jul 21, 2017	49.64	49.77	49.07	49.25	115,571	-0.01(-0.03%)
Jul 20, 2017		49.37	48.20	49.27	71,880	+0.80(+1.65%)
Jul 19, 2017	47.76	48.61	47.30	48.47	94,915	+0.94(+1.97%)
Jul 18, 2017	47.18	47.69	47.01	47.53	111,172	+0.34(+0.71%)
Jul 17, 2017	46.94	47.62	46.64	47.19	115,008	+0.39(+0.83%)
Jul 14, 2017	46.58	47.29	46.44	46.80	85,865	+0.18(+0.38%)
Jul 13, 2017	46.95	46.96	45.79	46.63	121,330	-0.07(-0.16%)
Jul 12, 2017	45.62	47.51	45.62	46.70	163,213	+1.79(+3.98%)
Jul 11, 2017	45.30	45.87	44.73	44.91	93,639	-0.18(-0.39%)
Jul 10, 2017	45.78	45.78	44.96	45.09	71,829	-0.70(-1.52%)
Jul 07, 2017	45.48	46.32	45.48	45.79	75,511	+0.21(+0.47%)
Jul 06, 2017	45.76	46.12	45.45	45.57	97,191	-0.33(-0.72%)
Jul 05, 2017	46.22	46.42	45.59	45.90	104,854	-0.45(-0.98%)
Jul 03, 2017	46.58	46.92	46.09	46.36	38,662	+0.12(+0.25%)
Jun 30, 2017	45.87	46.47	45.43	46.24	102,862	+0.39(+0.85%)
Jun 29, 2017	46.06	46.06	45.18	45.85	97,950	-0.20(-0.43%)
Jun 28, 2017	45.65	46.46	45.32	46.05	86,602	+0.48(+1.06%)
Jun 27, 2017	45.54	45.77	44.74	45.57	86,650	+0.04(+0.08%)
Jun 26, 2017	45.54	45.85	45.09	45.53	92,650	+0.04(+0.08%)
Jun 23, 2017	44.08	45.56	44.08	45.49	387,722	+1.22(+2.76%)
Jun 22, 2017	43.97	44.31	43.35	44.27	160,887	+0.45(+1.02%)
Jun 21, 2017	44.27	44.36	43.56	43.82	69,239	-0.45(-1.01%)
Jun 20, 2017	45.33	45.33	43.97	44.27	90,962	-1.25(-2.74%)
Jun 19, 2017	45.39	45.99	44.56	45.51	123,560	+0.29(+0.63%)
Jun 16, 2017	46.27	46.42	44.08	45.23	248,444	-1.33(-2.86%)
Jun 15, 2017	47.43	47.98	46.26	46.56	94,405	-1.14(-2.40%)
Jun 14, 2017	47.13	47.82	47.06	47.70	60,074	+0.21(+0.43%)
Jun 13, 2017	47.29	47.92	47.07	47.50	68,981	+0.18(+0.39%)
Jun 12, 2017	46.95	47.80	46.55	47.32	72,655	+0.18(+0.39%)
Jun 09, 2017	46.85	47.68	46.85	47.13	100,782	+0.38(+0.81%)
Jun 08, 2017	46.97	47.29	46.63	46.75	67,145	-0.36(-0.76%)
Jun 07, 2017	46.67	47.29	46.46	47.11	69,215	+0.50(+1.07%)
Jun 06, 2017	46.96	47.23	46.34	46.61	84,357	-0.70(-1.47%)
Jun 05, 2017	47.81	47.83	46.88	47.31	89,785	-0.53(-1.12%)
Jun 02, 2017	48.10	48.61	47.78	47.84	84,251	-0.05(-0.11%)
Jun 01, 2017	47.73	48.06	47.12	47.90	69,929	+0.44(+0.93%)
May 31, 2017	46.83	47.74	46.79	47.46	142,571	+0.70(+1.50%)
May 30, 2017	47.44	47.59	46.55	46.75	111,741	-0.96(-2.01%)
May 26, 2017	47.07	47.95	46.57	47.71	96,769	+0.58(+1.23%)
May 25, 2017	46.98	47.61	46.75	47.13	102,103	+0.26(+0.56%)
May 24, 2017	48.29	48.80	46.83	46.87	103,666	-1.42(-2.94%)
May 23, 2017	47.64	48.61	47.06	48.29	99,024	+0.62(+1.31%)
May 22, 2017	46.99	47.82	46.63	47.67	148,172	+0.57(+1.21%)
May 19, 2017	46.04	47.26	45.89	47.10	121,035	+0.93(+2.02%)
May 18, 2017	45.97	46.70	45.61	46.17	175,213	+0.28(+0.61%)
May 17, 2017	46.53	46.55	45.17	45.89	170,284	-1.06(-2.26%)
May 16, 2017	47.14	47.66	46.73	46.95	104,008	-0.15(-0.33%)
May 15, 2017	47.37	47.57	46.62	47.10	117,916	-0.31(-0.65%)
May 12, 2017	47.06	47.67	46.61	47.41	116,868	+0.14(+0.29%)
May 11, 2017	47.20	47.53	46.60	47.27	136,176	+0.22(+0.47%)
May 10, 2017	46.86	47.13	46.06	47.05	131,876	+0.32(+0.67%)
May 09, 2017	47.03	48.13	46.41	46.74	174,990	-0.11(-0.23%)
May 08, 2017	46.88	47.10	44.77	46.85	221,775	-0.41(-0.87%)
May 05, 2017	48.52	48.52	47.25	47.26	153,106	-1.03(-2.14%)
May 04, 2017	52.02	52.39	47.84	48.29	349,233	-4.18(-7.97%)
May 03, 2017	52.97	53.17	51.95	52.47	97,410	-0.56(-1.06%)
May 02, 2017	53.65	53.65	52.53	53.04	89,946	-0.47(-0.88%)

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.