Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.81	53.00	52.31	52.81	156,812	-0.13(-0.25%)
Jul 28, 2017	52.95	53.23	52.72	52.94	140,929	-0.03(-0.06%)
Jul 27, 2017	53.45	53.65	52.44	52.97	207,105	-0.56(-1.05%)
Jul 26, 2017	53.05	53.62	52.86	53.53	111,348	+0.44(+0.83%)
Jul 25, 2017	53.00	53.30	52.89	53.09	103,476	+0.07(+0.13%)
Jul 24, 2017	52.57	53.06	52.55	53.02	127,235	+0.37(+0.70%)
Jul 21, 2017	52.46	52.72	52.20	52.65	112,875	+0.25(+0.48%)
Jul 20, 2017		52.62	52.04	52.40	119,061	+0.17(+0.33%)
Jul 19, 2017	52.41	52.77	52.18	52.23	187,034	-0.43(-0.82%)
Jul 18, 2017	52.25	52.80	52.12	52.66	106,461	+0.44(+0.84%)
Jul 17, 2017	52.78	52.87	52.01	52.22	152,629	-0.74(-1.40%)
Jul 14, 2017	52.54	53.08	52.46	52.96	186,405	+0.38(+0.72%)
Jul 13, 2017	52.13	52.63	52.13	52.58	153,378	+0.27(+0.52%)
Jul 12, 2017	51.14	52.53	51.14	52.31	163,632	+1.24(+2.43%)
Jul 11, 2017	51.21	51.21	50.74	51.07	98,059	-0.12(-0.23%)
Jul 10, 2017	50.72	51.43	50.72	51.19	156,773	+0.25(+0.49%)
Jul 07, 2017	50.60	51.07	50.17	50.94	117,666	+0.53(+1.05%)
Jul 06, 2017	50.36	50.72	50.05	50.41	121,227	-0.19(-0.38%)
Jul 05, 2017	50.66	50.72	49.97	50.60	208,947	-0.47(-0.92%)
Jul 03, 2017	51.05	51.28	50.94	51.07	44,452	+0.00(+0.00%)
Jun 30, 2017	51.06	51.34	50.63	51.07	272,778	+0.07(+0.14%)
Jun 29, 2017	51.54	51.54	50.40	51.00	197,058	-0.66(-1.28%)
Jun 28, 2017	51.58	51.88	51.36	51.66	158,907	+0.22(+0.43%)
Jun 27, 2017	51.27	51.62	51.05	51.44	193,399	+0.13(+0.25%)
Jun 26, 2017	51.26	51.80	51.19	51.31	111,339	+0.09(+0.18%)
Jun 23, 2017	50.95	51.47	50.71	51.22	143,603	+0.14(+0.27%)
Jun 22, 2017	50.46	51.23	50.35	51.08	148,890	+0.66(+1.31%)
Jun 21, 2017	50.18	50.64	50.05	50.42	111,267	+0.24(+0.48%)
Jun 20, 2017	50.35	50.45	50.00	50.18	124,268	-0.37(-0.73%)
Jun 19, 2017	50.05	50.63	50.05	50.55	131,857	+0.56(+1.12%)
Jun 16, 2017	49.77	50.06	49.38	49.99	432,271	+0.21(+0.42%)
Jun 15, 2017	49.30	49.83	48.95	49.78	180,265	+0.14(+0.28%)
Jun 14, 2017	50.02	50.33	49.44	49.64	150,709	-0.29(-0.58%)
Jun 13, 2017	49.92	50.19	49.56	49.93	123,128	+0.31(+0.62%)
Jun 12, 2017	49.39	49.92	48.94	49.62	165,198	-0.27(-0.54%)
Jun 09, 2017	50.41	50.74	49.45	49.89	181,185	-0.35(-0.70%)
Jun 08, 2017	49.81	50.25	49.71	50.24	151,622	+0.44(+0.88%)
Jun 07, 2017	49.93	50.25	49.67	49.80	223,397	-0.29(-0.58%)
Jun 06, 2017	50.25	50.53	49.95	50.09	184,804	-0.36(-0.71%)
Jun 05, 2017	50.74	50.95	50.30	50.45	142,770	-0.74(-1.45%)
Jun 02, 2017	50.40	51.29	50.25	51.19	307,980	+0.62(+1.23%)
Jun 01, 2017	49.54	50.60	49.54	50.57	214,232	+0.97(+1.96%)
May 31, 2017	49.46	49.67	48.99	49.60	155,626	+0.01(+0.02%)
May 30, 2017	48.75	49.66	48.74	49.59	153,497	+0.40(+0.81%)
May 26, 2017	49.21	49.38	49.04	49.19	95,392	-0.07(-0.14%)
May 25, 2017	49.11	49.48	48.88	49.26	100,118	+0.11(+0.22%)
May 24, 2017	48.55	49.17	48.43	49.15	103,683	+0.47(+0.97%)
May 23, 2017	48.82	49.00	48.50	48.68	135,546	-0.08(-0.16%)
May 22, 2017	48.63	48.84	48.51	48.76	55,914	+0.06(+0.12%)
May 19, 2017	48.22	48.88	48.16	48.70	188,434	+0.62(+1.29%)
May 18, 2017	47.80	48.48	47.75	48.08	182,698	+0.08(+0.17%)
May 17, 2017	48.71	48.95	47.97	48.00	246,443	-1.26(-2.56%)
May 16, 2017	48.98	49.37	48.98	49.26	201,615	+0.29(+0.59%)
May 15, 2017	48.58	49.17	48.58	48.97	209,064	+0.43(+0.89%)
May 12, 2017	48.44	48.70	48.30	48.54	216,761	-0.02(-0.04%)
May 11, 2017	48.19	48.74	48.09	48.56	244,373	+0.14(+0.29%)
May 10, 2017	47.78	48.49	47.71	48.42	182,892	+0.63(+1.32%)
May 09, 2017	48.09	48.23	47.42	47.79	221,209	-0.41(-0.85%)
May 08, 2017	48.09	48.45	48.09	48.20	187,755	-0.05(-0.10%)
May 05, 2017	47.96	48.33	47.56	48.25	206,452	+0.37(+0.77%)
May 04, 2017	47.78	48.24	47.25	47.88	257,951	+0.10(+0.21%)
May 03, 2017	47.67	49.00	47.59	47.78	308,121	-1.02(-2.09%)
May 02, 2017	48.61	48.89	48.36	48.80	243,297	+0.20(+0.41%)

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.