Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.76	52.17	51.37	52.05	976,415	+0.34(+0.66%)
Jul 28, 2017	51.03	51.83	50.93	51.71	423,331	+0.58(+1.14%)
Jul 27, 2017	52.97	52.97	50.61	51.13	1,217,525	-1.00(-1.93%)
Jul 26, 2017	52.69	52.95	52.02	52.14	808,512	-0.56(-1.07%)
Jul 25, 2017	52.36	52.80	49.95	52.70	882,392	+0.62(+1.19%)
Jul 24, 2017	51.45	52.12	51.35	52.08	486,361	+0.66(+1.29%)
Jul 21, 2017	51.43	51.67	51.32	51.42	257,129	-0.17(-0.32%)
Jul 20, 2017		51.73	51.51	51.59	505,736	+0.07(+0.14%)
Jul 19, 2017	51.25	51.53	51.12	51.51	342,646	+0.20(+0.40%)
Jul 18, 2017	50.83	51.43	50.73	51.31	350,055	+0.36(+0.71%)
Jul 17, 2017	51.43	51.47	50.85	50.95	283,910	-0.47(-0.91%)
Jul 14, 2017	50.66	51.52	50.54	51.42	528,108	+0.34(+0.67%)
Jul 13, 2017	50.87	51.09	50.11	51.08	468,431	+0.38(+0.74%)
Jul 12, 2017	50.75	50.95	50.48	50.70	660,959	+0.25(+0.49%)
Jul 11, 2017	50.34	50.94	50.13	50.45	1,005,484	+0.29(+0.57%)
Jul 10, 2017	49.83	50.41	49.74	50.17	1,063,152	+0.35(+0.70%)
Jul 07, 2017	49.24	49.99	49.20	49.82	582,389	+0.64(+1.31%)
Jul 06, 2017	49.60	49.82	49.16	49.17	431,288	-0.65(-1.31%)
Jul 05, 2017	49.52	50.07	49.52	49.83	858,080	+0.42(+0.86%)
Jul 03, 2017	49.80	50.12	49.22	49.40	382,385	-0.14(-0.28%)
Jun 30, 2017	49.64	49.83	49.40	49.54	529,468	+0.05(+0.09%)
Jun 29, 2017	50.09	50.18	49.27	49.49	593,471	-0.43(-0.87%)
Jun 28, 2017	49.10	50.02	48.68	49.93	645,636	+1.21(+2.48%)
Jun 27, 2017	48.97	49.02	48.70	48.72	328,900	-0.25(-0.51%)
Jun 26, 2017	49.07	49.26	48.64	48.97	518,005	+0.13(+0.26%)
Jun 23, 2017		48.95		48.84	1,468,369	+0.18(+0.38%)
Jun 22, 2017	49.00	49.00	48.62	48.66	538,030	-0.42(-0.86%)
Jun 21, 2017	49.33	49.45	49.02	49.08	483,449	-0.18(-0.36%)
Jun 20, 2017	49.80	49.83	49.25	49.25	455,752	-0.55(-1.11%)
Jun 19, 2017	50.20	50.27	49.74	49.81	530,850	-0.18(-0.35%)
Jun 16, 2017	49.89	50.11	49.63	49.98	1,137,598	+0.14(+0.28%)
Jun 15, 2017	49.17	49.93	49.04	49.84	641,818	+0.03(+0.06%)
Jun 14, 2017	49.36	49.99	48.98	49.82	921,616	+0.40(+0.80%)
Jun 13, 2017	48.82	49.44	48.80	49.42	907,960	+0.78(+1.61%)
Jun 12, 2017	47.99	48.72	47.12	48.64	803,530	+0.71(+1.48%)
Jun 09, 2017	47.49	48.32	47.38	47.93	803,865	+0.41(+0.87%)
Jun 08, 2017	47.39	48.10	47.39	47.51	630,038	+0.08(+0.17%)
Jun 07, 2017	47.26	47.67	47.20	47.43	475,319	+0.13(+0.27%)
Jun 06, 2017	47.24	47.72	47.11	47.30	415,180	-0.30(-0.64%)
Jun 05, 2017	47.16	47.86	47.14	47.61	443,929	+0.50(+1.06%)
Jun 02, 2017	46.47	47.21	46.47	47.11	571,095	+0.23(+0.49%)
Jun 01, 2017	46.05	46.91	45.84	46.88	601,016	+0.99(+2.16%)
May 31, 2017	45.64	46.06	45.30	45.89	808,129	+0.31(+0.68%)
May 30, 2017	45.80	45.90	45.42	45.58	381,827	-0.37(-0.80%)
May 26, 2017	46.08	46.18	45.90	45.94	307,797	-0.15(-0.32%)
May 25, 2017	45.83	46.21	45.72	46.09	407,260	+0.43(+0.94%)
May 24, 2017	45.73	45.83	45.54	45.66	366,193	-0.08(-0.18%)
May 23, 2017	45.90	46.03	45.67	45.74	485,197	-0.08(-0.18%)
May 22, 2017	45.88	46.14	45.43	45.83	777,090	-0.05(-0.12%)
May 19, 2017	45.75	46.19	45.51	45.88	434,863	+0.26(+0.56%)
May 18, 2017	45.40	45.81	45.31	45.62	665,809	+0.15(+0.32%)
May 17, 2017	46.17	46.43	45.42	45.48	846,638	-1.52(-3.24%)
May 16, 2017	47.09	47.29	46.97	47.00	574,849	-0.08(-0.18%)
May 15, 2017	47.12	47.40	46.97	47.08	419,826	+0.19(+0.41%)
May 12, 2017	46.93	47.06	46.62	46.89	323,522	-0.15(-0.31%)
May 11, 2017	46.92	47.28	46.55	47.03	389,937	-0.08(-0.17%)
May 10, 2017	46.80	47.25	46.70	47.12	386,095	+0.36(+0.76%)
May 09, 2017	47.11	47.18	46.67	46.76	301,428	-0.28(-0.60%)
May 08, 2017	47.06	47.25	46.80	47.04	354,352	-0.05(-0.12%)
May 05, 2017	46.91	47.13	46.69	47.10	420,739	+0.25(+0.53%)
May 04, 2017	46.17	46.87	46.17	46.85	551,877	+0.68(+1.47%)
May 03, 2017	46.01	46.26	46.01	46.17	692,100	-0.08(-0.18%)
May 02, 2017	46.37	46.49	45.78	46.26	911,503	-0.16(-0.36%)

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.