Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.50	48.45	47.20	48.40	462,180	+1.10(+2.33%)
Jul 28, 2017	47.70	47.85	46.20	47.30	318,427	-1.10(-2.27%)
Jul 27, 2017	48.10	48.45	47.50	48.40	207,764	+0.70(+1.47%)
Jul 26, 2017	47.85	48.15	47.55	47.70	140,950	+0.05(+0.10%)
Jul 25, 2017	47.85	47.90	47.00	47.65	89,195	+0.00(+0.00%)
Jul 24, 2017	47.45	47.85	47.00	47.65	99,215	+0.40(+0.85%)
Jul 21, 2017	47.75	47.95	47.25	47.25	100,590	-0.50(-1.05%)
Jul 20, 2017	47.65	47.95	47.55	47.75	62,956	+0.25(+0.53%)
Jul 19, 2017	47.70	47.95	47.40	47.50	100,816	-0.25(-0.52%)
Jul 18, 2017	47.75	47.90	47.35	47.75	142,839	+0.00(+0.00%)
Jul 17, 2017	47.90	48.15	47.55	47.75	102,022	+0.05(+0.10%)
Jul 14, 2017	47.75	48.10	47.65	47.70	107,746	+0.05(+0.10%)
Jul 13, 2017	47.85	47.95	47.55	47.65	110,842	-0.15(-0.31%)
Jul 12, 2017	47.50	47.90	47.30	47.80	186,646	+0.55(+1.16%)
Jul 11, 2017	46.50	47.40	46.38	47.25	157,138	+0.65(+1.39%)
Jul 10, 2017	46.80	47.05	46.60	46.60	170,912	-0.20(-0.43%)
Jul 07, 2017	46.35	46.83	46.10	46.80	134,029	+0.55(+1.19%)
Jul 06, 2017	46.65	46.65	46.05	46.25	156,766	-0.35(-0.75%)
Jul 05, 2017	46.65	46.90	46.35	46.60	154,629	+0.00(+0.00%)
Jul 03, 2017	46.80	46.95	46.50	46.60	66,288	+0.00(+0.00%)
Jun 30, 2017	46.65	46.70	46.20	46.60	274,979	+0.00(+0.00%)
Jun 29, 2017	46.95	47.08	46.30	46.60	102,685	-0.35(-0.75%)
Jun 28, 2017	47.35	47.35	46.45	46.95	132,131	-0.10(-0.21%)
Jun 27, 2017	47.05	47.60	47.05	47.05	63,307	+0.00(+0.00%)
Jun 26, 2017	47.50	47.60	47.05	47.05	108,246	-0.45(-0.95%)
Jun 23, 2017	47.25	47.55	47.10	47.50	77,452	+0.30(+0.64%)
Jun 22, 2017	47.20	47.37	47.10	47.20	65,889	+0.00(+0.00%)
Jun 21, 2017	47.30	47.85	47.15	47.20	113,781	-0.15(-0.32%)
Jun 20, 2017	47.90	47.95	47.20	47.35	326,968	-0.45(-0.94%)
Jun 19, 2017	47.20	47.90	47.05	47.80	133,626	+0.65(+1.38%)
Jun 16, 2017	47.00	47.30	46.95	47.15	76,931	+0.00(+0.00%)
Jun 15, 2017	47.15	47.30	47.05	47.15	95,602	-0.30(-0.63%)
Jun 14, 2017	47.45	47.60	47.12	47.45	93,055	+0.05(+0.11%)
Jun 13, 2017	47.55	47.65	47.25	47.40	109,475	-0.05(-0.11%)
Jun 12, 2017	47.50	47.55	47.05	47.45	119,399	-0.05(-0.11%)
Jun 09, 2017	47.00	47.50	46.95	47.50	156,613	+0.50(+1.06%)
Jun 08, 2017	46.95	47.20	46.65	47.00	139,410	+0.05(+0.11%)
Jun 07, 2017	46.50	47.05	46.45	46.95	107,077	+0.50(+1.08%)
Jun 06, 2017	46.85	46.85	46.40	46.45	100,138	-0.30(-0.64%)
Jun 05, 2017	47.20	47.25	46.55	46.75	113,764	-0.35(-0.74%)
Jun 02, 2017	47.15	47.25	46.85	47.10	96,451	-0.05(-0.11%)
Jun 01, 2017	46.50	47.25	46.40	47.15	243,419	+0.80(+1.73%)
May 31, 2017	46.45	46.70	46.20	46.35	87,885	-0.10(-0.22%)
May 30, 2017	45.95	46.65	45.95	46.45	166,030	+0.55(+1.20%)
May 26, 2017	45.65	46.00	45.53	45.90	78,629	+0.20(+0.44%)
May 25, 2017	45.55	45.90	45.30	45.70	132,056	+0.20(+0.44%)
May 24, 2017	45.45	45.85	45.15	45.50	128,898	+0.05(+0.11%)
May 23, 2017	45.30	45.50	44.85	45.45	147,710	+0.10(+0.22%)
May 22, 2017	45.25	45.80	45.25	45.35	306,791	+0.20(+0.44%)
May 19, 2017	44.90	45.55	44.85	45.15	122,588	+0.35(+0.78%)
May 18, 2017	44.85	45.15	44.75	44.80	280,511	-0.10(-0.22%)
May 17, 2017	45.05	45.15	44.75	44.90	227,885	-0.50(-1.10%)
May 16, 2017	45.65	45.70	45.00	45.40	251,303	-0.05(-0.11%)
May 15, 2017	45.40	45.62	45.00	45.45	477,529	+0.45(+1.00%)
May 12, 2017	45.05	45.20	44.70	45.00	171,267	+0.10(+0.22%)
May 11, 2017	45.00	45.20	44.73	44.90	246,834	-0.05(-0.11%)
May 10, 2017	44.95	45.30	44.75	44.95	277,155	-0.05(-0.11%)
May 09, 2017	45.05	45.40	44.70	45.00	490,284	+0.00(+0.00%)
May 08, 2017	45.20	45.45	44.65	45.00	184,742	-0.15(-0.33%)
May 05, 2017	44.95	45.25	44.60	45.15	218,207	+0.30(+0.67%)
May 04, 2017	45.55	45.55	44.75	44.85	373,384	-1.20(-2.61%)
May 03, 2017	46.45	46.75	46.00	46.05	255,221	-0.20(-0.43%)
May 02, 2017	46.85	46.90	46.00	46.25	294,045	-0.45(-0.96%)

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.