Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.60	48.30	45.50	47.95	1,644	+0.44(+0.93%)
Jul 28, 2017	47.25	47.98	47.25	47.51	720	+0.26(+0.55%)
Jul 27, 2017	48.65	48.65	46.90	47.25	2,570	-1.55(-3.17%)
Jul 26, 2017	49.35	49.63	48.65	48.80	432	-0.20(-0.42%)
Jul 25, 2017	49.70	50.40	49.00	49.00	324	-0.70(-1.41%)
Jul 24, 2017	50.75	50.75	49.70	49.70	1,542	-0.35(-0.70%)
Jul 21, 2017	50.40	52.15	49.70	50.05	3,306	-0.70(-1.38%)
Jul 20, 2017		52.50	50.13	50.75	9,241	+2.10(+4.32%)
Jul 19, 2017	47.80	49.70	47.60	48.65	2,160	+0.35(+0.72%)
Jul 18, 2017	47.26	48.30	47.26	48.30	1,006	+0.00(+0.00%)
Jul 17, 2017	48.65	48.65	47.25	48.30	5,698	-1.05(-2.13%)
Jul 14, 2017	46.90	49.35	46.90	49.35	4,332	+1.75(+3.68%)
Jul 13, 2017	47.94	47.95	47.25	47.60	1,003	-0.35(-0.73%)
Jul 12, 2017	45.50	48.63	45.50	47.95	12,126	+2.45(+5.38%)
Jul 11, 2017	45.50	46.55	45.11	45.50	26,623	+0.70(+1.56%)
Jul 10, 2017	46.90	47.25	44.80	44.80	13,239	-2.10(-4.48%)
Jul 07, 2017	46.90	47.25	45.50	46.90	2,609	+0.70(+1.52%)
Jul 06, 2017	45.50	46.90	44.98	46.20	15,801	+0.35(+0.76%)
Jul 05, 2017	47.95	50.40	45.85	45.85	6,246	-2.10(-4.38%)
Jul 03, 2017	48.30	49.70	47.25	47.95	12,316	+0.35(+0.74%)
Jun 30, 2017	50.05	50.40	46.20	47.60	5,622	-3.50(-6.85%)
Jun 29, 2017	52.85	55.30	50.05	51.10	8,000	-1.40(-2.67%)
Jun 28, 2017	48.34	52.50	48.34	52.50	5,887	+3.85(+7.91%)
Jun 27, 2017	49.00	50.75	48.48	48.65	1,914	-1.75(-3.47%)
Jun 26, 2017	50.40	55.65	47.60	50.40	2,885	-0.18(-0.35%)
Jun 23, 2017	54.95	57.75	50.58	50.58	6,601	-4.02(-7.37%)
Jun 22, 2017	54.25	54.60	53.63	54.60	1,582	+1.05(+1.96%)
Jun 21, 2017	50.40	54.60	50.40	53.55	26,329	+2.45(+4.79%)
Jun 20, 2017	48.65	52.15	48.30	51.10	7,252	+2.45(+5.04%)
Jun 19, 2017	47.60	49.00	47.25	48.65	29,754	+0.70(+1.46%)
Jun 16, 2017	47.60	47.95	47.60	47.95	167	+0.35(+0.74%)
Jun 15, 2017	45.92	47.95	45.92	47.60	806	+0.70(+1.49%)
Jun 14, 2017	45.50	46.90	45.50	46.90	1,802	+0.35(+0.75%)
Jun 13, 2017	45.15	46.55	45.15	46.55	415	+1.05(+2.31%)
Jun 12, 2017	46.20	46.20	45.50	45.50	1,283	-0.35(-0.76%)
Jun 09, 2017	48.76	48.76	45.85	45.85	616	-0.88(-1.87%)
Jun 08, 2017	46.13	47.25	45.85	46.73	2,454	+0.52(+1.14%)
Jun 07, 2017	45.50	46.20	45.50	46.20	931	+0.35(+0.76%)
Jun 06, 2017	45.50	46.20	45.50	45.85	664	+0.00(+0.00%)
Jun 05, 2017	47.95	48.30	45.85	45.85	1,551	-2.10(-4.38%)
Jun 02, 2017	47.95	48.30	47.95	47.95	658	-0.35(-0.72%)
Jun 01, 2017	49.00	49.52	47.60	48.30	5,447	-0.35(-0.72%)
May 31, 2017	49.30	49.30	48.30	48.65	2,537	+0.00(+0.00%)
May 30, 2017	49.00	49.24	48.65	48.65	908	-0.25(-0.51%)
May 26, 2017	48.98	49.00	48.65	48.90	604	+0.25(+0.52%)
May 25, 2017	48.02	48.65	48.02	48.65	2,520	+0.35(+0.72%)
May 24, 2017	49.00	50.05	47.60	48.30	8,137	+0.17(+0.36%)
May 23, 2017	47.95	48.30	47.65	48.12	1,752	+0.52(+1.10%)
May 22, 2017	47.60	48.30	45.50	47.60	5,473	-0.35(-0.73%)
May 19, 2017	47.60	47.95	46.55	47.95	1,818	+0.35(+0.74%)
May 18, 2017	45.50	47.60	45.50	47.60	2,151	+2.45(+5.43%)
May 17, 2017	45.51	45.85	44.45	45.15	2,088	-0.35(-0.77%)
May 16, 2017	46.20	46.20	45.50	45.50	2,142	-0.35(-0.76%)
May 15, 2017	45.15	45.85	44.31	45.85	4,104	+1.75(+3.97%)
May 12, 2017	42.00	44.10	41.22	44.10	19,047	+2.45(+5.88%)
May 11, 2017	41.30	42.35	40.60	41.65	9,341	+1.05(+2.59%)
May 10, 2017	42.70	43.40	39.90	40.60	11,851	-1.75(-4.13%)
May 09, 2017	42.70	43.40	41.30	42.35	12,483	-0.35(-0.82%)
May 08, 2017	41.30	44.45	40.25	42.70	40,763	+0.70(+1.67%)
May 05, 2017	42.70	42.70	41.44	42.00	2,628	-0.52(-1.23%)
May 04, 2017	42.00	42.70	42.00	42.52	15,059	+0.17(+0.41%)
May 03, 2017	42.00	43.40	42.00	42.35	28,841	+0.35(+0.83%)
May 02, 2017	42.70	42.70	40.60	42.00	2,635	-0.35(-0.83%)

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.