Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.60	49.85	48.25	49.60	438,118	+1.05(+2.16%)
Jul 28, 2017	44.05	49.55	43.80	48.55	1,182,778	+5.77(+13.50%)
Jul 27, 2017	43.45	43.50	42.55	42.77	215,532	-0.38(-0.87%)
Jul 26, 2017	43.85	43.85	43.15	43.15	122,526	-0.65(-1.48%)
Jul 25, 2017	43.40	44.10	43.35	43.80	173,447	+0.55(+1.27%)
Jul 24, 2017	43.05	43.35	42.50	43.25	78,849	+0.05(+0.12%)
Jul 21, 2017	43.45	43.67	42.85	43.20	136,045	+0.05(+0.12%)
Jul 20, 2017		43.50	42.70	43.15	97,161	+0.10(+0.23%)
Jul 19, 2017	43.25	43.50	42.90	43.05	90,408	-0.15(-0.35%)
Jul 18, 2017	43.05	43.50	43.00	43.20	127,905	+0.10(+0.23%)
Jul 17, 2017	42.85	43.30	42.65	43.10	115,126	+0.20(+0.47%)
Jul 14, 2017	42.55	43.05	42.40	42.90	74,652	+0.20(+0.47%)
Jul 13, 2017	43.50	43.55	42.20	42.70	105,087	-0.80(-1.84%)
Jul 12, 2017	43.45	43.90	43.00	43.50	86,828	+0.20(+0.46%)
Jul 11, 2017	42.75	43.35	42.65	43.30	211,836	+0.70(+1.64%)
Jul 10, 2017	42.70	43.15	42.40	42.60	110,056	-0.25(-0.58%)
Jul 07, 2017	42.45	42.90	42.45	42.85	111,182	+0.60(+1.42%)
Jul 06, 2017	42.80	43.05	42.25	42.25	147,241	-0.85(-1.97%)
Jul 05, 2017	42.60	43.15	42.60	43.10	143,246	+0.45(+1.06%)
Jul 03, 2017	43.25	43.25	42.45	42.65	81,230	-0.45(-1.04%)
Jun 30, 2017	43.05	43.25	43.00	43.10	153,258	+0.15(+0.35%)
Jun 29, 2017	43.95	44.30	42.55	42.95	257,279	-1.05(-2.39%)
Jun 28, 2017	44.00	44.55	43.70	44.00	173,511	+0.20(+0.46%)
Jun 27, 2017	44.20	44.25	43.70	43.80	190,992	-0.40(-0.90%)
Jun 26, 2017	44.45	44.60	44.00	44.20	317,729	-0.20(-0.45%)
Jun 23, 2017	44.00	44.55	43.85	44.40	243,015	+0.50(+1.14%)
Jun 22, 2017	42.60	43.90	42.60	43.90	143,259	+1.30(+3.05%)
Jun 21, 2017	42.65	43.25	42.55	42.60	107,744	-0.05(-0.12%)
Jun 20, 2017	42.90	43.15	42.50	42.65	100,764	-0.15(-0.35%)
Jun 19, 2017	43.45	43.45	42.60	42.80	154,850	-0.55(-1.27%)
Jun 16, 2017	42.70	43.50	42.50	43.35	226,609	+0.40(+0.93%)
Jun 15, 2017	42.45	43.05	42.05	42.95	98,831	+0.25(+0.59%)
Jun 14, 2017	43.05	43.40	42.50	42.70	121,687	-0.35(-0.81%)
Jun 13, 2017	42.80	43.35	42.45	43.05	206,452	+0.20(+0.47%)
Jun 12, 2017	42.65	42.95	41.95	42.85	159,450	+0.40(+0.94%)
Jun 09, 2017	42.70	42.95	41.90	42.45	185,287	-0.12(-0.29%)
Jun 08, 2017	42.30	42.85	42.15	42.58	184,521	+0.33(+0.77%)
Jun 07, 2017	42.45	42.70	42.00	42.25	182,636	+0.00(+0.00%)
Jun 06, 2017	42.80	42.95	42.15	42.25	246,475	-0.65(-1.52%)
Jun 05, 2017	41.95	43.00	41.90	42.90	499,405	+0.85(+2.02%)
Jun 02, 2017	41.10	42.10	41.10	42.05	233,482	+1.00(+2.44%)
Jun 01, 2017	40.10	41.10	40.10	41.05	198,524	+1.15(+2.88%)
May 31, 2017	40.60	40.70	39.80	39.90	155,136	-0.65(-1.60%)
May 30, 2017	40.95	41.10	40.15	40.55	184,133	-0.55(-1.34%)
May 26, 2017	41.40	41.41	41.05	41.10	120,125	-0.35(-0.84%)
May 25, 2017	41.65	41.90	41.30	41.45	96,471	-0.05(-0.12%)
May 24, 2017	41.00	41.65	41.00	41.50	156,115	+0.40(+0.97%)
May 23, 2017	41.35	41.55	41.02	41.10	140,574	-0.25(-0.60%)
May 22, 2017	40.90	41.45	40.55	41.35	165,913	+0.40(+0.98%)
May 19, 2017	40.75	41.15	40.15	40.95	200,876	+0.20(+0.49%)
May 18, 2017	40.05	40.88	39.65	40.75	323,066	+0.70(+1.75%)
May 17, 2017	40.50	40.60	39.45	40.05	336,591	-0.75(-1.84%)
May 16, 2017	40.70	41.00	40.30	40.80	163,039	+0.20(+0.49%)
May 15, 2017	40.95	41.05	40.60	40.60	217,905	-0.25(-0.61%)
May 12, 2017	41.50	41.55	40.77	40.85	197,361	-0.60(-1.45%)
May 11, 2017	41.65	41.90	41.35	41.45	196,351	-0.40(-0.96%)
May 10, 2017	41.35	42.00	41.30	41.85	248,177	+0.50(+1.21%)
May 09, 2017	41.00	41.35	40.90	41.35	247,397	+0.50(+1.22%)
May 08, 2017	40.50	41.15	40.30	40.85	335,507	+0.15(+0.37%)
May 05, 2017	39.95	40.75	39.25	40.70	318,943	+0.95(+2.39%)
May 04, 2017	38.25	40.40	38.00	39.75	1,079,616	-2.30(-5.47%)
May 03, 2017	41.35	42.15	41.15	42.05	290,983	+0.55(+1.33%)
May 02, 2017	42.00	42.35	41.45	41.50	422,343	-0.50(-1.19%)

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.