Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.06	48.06	47.51	47.51	2,948	-0.50(-1.04%)
Jul 28, 2017	48.44	48.44	48.01	48.01	2,373	-0.88(-1.80%)
Jul 27, 2017	48.96	49.22	48.75	48.89	3,794	-0.07(-0.14%)
Jul 26, 2017	47.75	48.96	47.75	48.96	10,681	+1.04(+2.17%)
Jul 25, 2017	47.68	48.02	47.67	47.92	6,457	-0.18(-0.37%)
Jul 24, 2017	47.63	48.13	47.63	48.10	3,533	+0.09(+0.18%)
Jul 20, 2017		48.01	48.01	48.01	143	-0.28(-0.58%)
Jul 19, 2017	48.60	48.60	48.26	48.29	2,015	+0.14(+0.29%)
Jul 18, 2017	48.54	48.54	48.15	48.15	12,402	-0.00(-0.01%)
Jul 17, 2017	49.50	49.50	48.14	48.15	128,808	-0.65(-1.33%)
Jul 14, 2017	49.17	49.18	48.78	48.80	7,430	-0.34(-0.69%)
Jul 13, 2017	49.00	49.15	48.00	49.14	3,739	+0.03(+0.06%)
Jul 12, 2017	47.68	49.46	47.63	49.11	3,915	+2.61(+5.61%)
Jul 11, 2017	47.04	47.04	46.25	46.50	925	+0.61(+1.33%)
Jul 10, 2017	45.89	45.89	45.89	45.89	356	-0.12(-0.26%)
Jul 07, 2017	46.25	46.31	46.01	46.01	1,165	-0.07(-0.15%)
Jul 06, 2017	47.18	47.18	46.08	46.08	419	-1.41(-2.97%)
Jul 05, 2017	48.30	48.30	47.49	47.49	634	-0.59(-1.23%)
Jul 03, 2017	48.08	48.08	48.08	48.08	103	+0.17(+0.35%)
Jun 30, 2017	48.42	48.63	47.91	47.91	8,505	-0.45(-0.93%)
Jun 29, 2017	47.41	48.49	47.41	48.36	1,917	-0.94(-1.91%)
Jun 28, 2017	49.89	50.10	49.30	49.30	2,050	+0.14(+0.29%)
Jun 27, 2017	48.33	49.16	48.33	49.16	1,247	+1.08(+2.25%)
Jun 26, 2017	46.90	48.21	46.90	48.08	5,726	+1.99(+4.31%)
Jun 23, 2017	46.09	46.09	46.09	46.09	2,970	-0.96(-2.04%)
Jun 21, 2017		47.05	47.05	47.05	3	-0.30(-0.64%)
Jun 20, 2017	47.35	47.35	47.35	47.35	165	+0.65(+1.39%)
Jun 19, 2017	47.23	47.32	46.50	46.70	18,117	-0.42(-0.88%)
Jun 16, 2017	47.12	47.12	47.12	47.12	10,425	+1.08(+2.34%)
Jun 15, 2017	46.04	46.04	46.04	46.04	304	-0.73(-1.56%)
Jun 14, 2017	46.77	46.77	46.77	46.77	394	-0.20(-0.43%)
Jun 13, 2017	47.27	47.27	46.97	46.97	367	+0.67(+1.45%)
Jun 12, 2017	46.40	46.40	46.30	46.30	1,884	-0.50(-1.08%)
Jun 09, 2017	46.82	46.82	46.80	46.80	702	-0.02(-0.03%)
Jun 08, 2017	46.82	46.82	46.82	46.82	480	-0.10(-0.21%)
Jun 07, 2017	47.97	47.97	46.75	46.92	850	-0.93(-1.94%)
Jun 06, 2017	47.89	47.90	47.78	47.85	1,147	+0.23(+0.47%)
Jun 05, 2017	47.25	47.63	47.25	47.62	4,442	-0.01(-0.01%)
Jun 02, 2017	47.10	47.63	47.10	47.63	1,648	+0.59(+1.25%)
Jun 01, 2017	46.75	47.04	46.75	47.04	4,498	+0.76(+1.64%)
May 31, 2017	45.81	46.32	45.70	46.28	12,854	+0.44(+0.96%)
May 30, 2017	45.84	45.84	45.84	45.84	1,191	+0.33(+0.73%)
May 25, 2017		45.51	45.51	45.51	805	-0.22(-0.48%)
May 24, 2017	45.49	45.73	45.49	45.73	6,462	+0.23(+0.51%)
May 23, 2017	45.50	45.50	45.50	45.50	2,800	-1.60(-3.40%)
May 22, 2017	47.10	47.10	47.10	47.10	264	+2.09(+4.64%)
May 19, 2017	44.98	45.01	44.98	45.01	1,798	+0.19(+0.42%)
May 18, 2017	44.69	44.82	44.69	44.82	330	-0.36(-0.80%)
May 17, 2017	45.03	45.27	45.03	45.18	6,400	-1.03(-2.23%)
May 16, 2017	46.14	46.21	46.14	46.21	1,074	+0.49(+1.07%)
May 12, 2017		45.72	45.72	45.72	5,410	-1.33(-2.82%)
May 08, 2017		47.05	47.05	47.05	159	-0.43(-0.91%)
May 05, 2017	47.00	47.48	47.00	47.48	1,440	+1.96(+4.31%)
May 04, 2017	45.52	45.52	45.52	45.52	125	-0.10(-0.22%)
May 03, 2017	46.12	46.12	45.62	45.62	722	-0.43(-0.93%)
May 02, 2017	46.05	46.05	46.05	46.05	158	+0.05(+0.11%)

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.