Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.44	51.44	50.76	51.32	155,881	+0.16(+0.31%)
Jul 28, 2017	49.86	51.83	49.73	51.16	218,693	+1.19(+2.38%)
Jul 27, 2017	50.89	50.89	48.68	49.97	248,105	-0.01(-0.02%)
Jul 26, 2017	50.71	50.71	49.87	49.98	108,193	-0.67(-1.32%)
Jul 25, 2017	49.91	50.77	49.65	50.65	101,938	+0.78(+1.56%)
Jul 24, 2017	50.01	50.51	49.35	49.87	89,176	-0.24(-0.48%)
Jul 21, 2017	50.72	50.91	49.83	50.11	159,983	-0.36(-0.71%)
Jul 20, 2017		51.09	50.36	50.47	87,736	-0.62(-1.21%)
Jul 19, 2017	50.84	51.26	50.35	51.09	75,930	+0.34(+0.67%)
Jul 18, 2017	50.71	51.07	50.41	50.75	61,843	-0.10(-0.20%)
Jul 17, 2017	50.74	51.06	50.33	50.85	75,914	+0.10(+0.20%)
Jul 14, 2017	50.53	52.00	47.86	50.75	125,682	+0.08(+0.16%)
Jul 13, 2017	51.03	51.03	50.30	50.67	95,182	-0.42(-0.82%)
Jul 12, 2017	50.60	51.21	50.20	51.09	90,034	+0.69(+1.37%)
Jul 11, 2017	50.21	50.56	47.41	50.40	151,582	+0.25(+0.50%)
Jul 10, 2017	50.95	51.02	49.98	50.15	102,612	-0.87(-1.71%)
Jul 07, 2017	50.54	51.16	48.77	51.02	73,465	+0.59(+1.17%)
Jul 06, 2017	50.01	50.55	49.57	50.43	116,142	+0.25(+0.50%)
Jul 05, 2017	50.78	51.84	49.88	50.18	116,950	-0.59(-1.16%)
Jul 03, 2017	51.11	51.11	50.45	50.77	31,207	-0.17(-0.33%)
Jun 30, 2017		51.39	50.69	50.94	166,240	-0.01(-0.02%)
Jun 29, 2017	50.00	51.15	49.48	50.95	188,956	+1.08(+2.17%)
Jun 28, 2017	50.38	50.77	49.38	49.87	220,531	-0.31(-0.62%)
Jun 27, 2017	51.13	51.13	50.08	50.18	131,294	-1.00(-1.95%)
Jun 26, 2017	51.55	51.84	51.12	51.18	79,750	-0.24(-0.47%)
Jun 23, 2017			51.00	51.42	136,748	-0.14(-0.27%)
Jun 22, 2017	50.90	51.61	50.67	51.56	64,974	+0.67(+1.32%)
Jun 21, 2017	50.87	51.57	50.72	50.89	89,784	+0.10(+0.20%)
Jun 20, 2017	51.51	51.70	50.66	50.79	64,235	-0.93(-1.80%)
Jun 19, 2017	51.22	52.21	51.20	51.72	96,359	+0.80(+1.57%)
Jun 16, 2017	50.25	51.29	50.16	50.92	209,980	-0.09(-0.17%)
Jun 15, 2017	51.11	51.85	50.73	51.01	101,658	-0.59(-1.15%)
Jun 14, 2017	52.48	52.82	51.40	51.60	81,831	-0.89(-1.70%)
Jun 13, 2017	52.45	52.79	52.05	52.49	102,790	+0.03(+0.06%)
Jun 12, 2017	52.18	52.52	51.31	52.46	111,335	+0.40(+0.77%)
Jun 09, 2017	51.97	52.40	51.13	52.06	103,316	-0.03(-0.06%)
Jun 08, 2017	51.71	52.75	51.23	52.09	131,255	+0.24(+0.46%)
Jun 07, 2017	51.63	52.00	51.40	51.85	102,056	+0.46(+0.90%)
Jun 06, 2017	51.12	51.12	50.67	51.39	78,005	-0.14(-0.27%)
Jun 05, 2017	52.23	52.36	49.46	51.53	112,396	-0.73(-1.40%)
Jun 02, 2017	52.09	52.34	51.87	52.26	100,178	+0.36(+0.69%)
Jun 01, 2017	50.88	51.90	50.65	51.90	73,171	+1.13(+2.23%)
May 31, 2017	50.73	50.90	50.14	50.77	79,186	+0.31(+0.61%)
May 30, 2017	50.66	50.66	50.19	50.46	50,967	-0.33(-0.65%)
May 26, 2017	50.34	50.94	50.05	50.79	65,250	+0.24(+0.47%)
May 25, 2017	50.13	50.59	50.00	50.55	46,200	+0.59(+1.18%)
May 24, 2017	49.77	50.46	47.55	49.96	110,372	+0.15(+0.30%)
May 23, 2017	50.16	50.16	49.61	49.81	114,594	-0.13(-0.26%)
May 22, 2017	49.82	50.17	49.51	49.94	99,359	+0.22(+0.44%)
May 19, 2017	49.61	50.44	49.61	49.72	135,400	+0.00(+0.00%)
May 18, 2017	50.02	50.59	49.60	49.72	91,032	-0.47(-0.94%)
May 17, 2017	50.50	50.89	50.14	50.19	128,321	-0.93(-1.82%)
May 16, 2017	51.13	51.23	50.55	51.12	78,138	+0.18(+0.35%)
May 15, 2017	50.98	51.50	50.76	50.94	77,379	-0.11(-0.22%)
May 12, 2017	50.27	51.30	50.27	51.05	152,340	+0.56(+1.11%)
May 11, 2017	50.76	50.79	50.00	50.49	202,037	-0.50(-0.98%)
May 10, 2017	50.55	51.17	50.40	50.99	126,747	+0.42(+0.83%)
May 09, 2017	50.19	50.82	49.94	50.57	112,451	+0.38(+0.76%)
May 08, 2017	50.45	50.91	50.02	50.19	83,463	-0.25(-0.50%)
May 05, 2017	51.30	51.30	50.16	50.44	120,532	-0.60(-1.18%)
May 04, 2017	50.73	51.48	50.51	51.04	242,531	+0.47(+0.93%)
May 03, 2017	50.54	51.04	50.23	50.57	144,191	-0.22(-0.43%)
May 02, 2017	50.58	50.99	49.81	50.79	217,725	+0.33(+0.65%)

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.