Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.38	52.15	50.23	51.80	9,793,288	+1.71(+3.42%)
Jul 28, 2017	50.67	50.75	49.53	50.08	9,461,462	-0.68(-1.33%)
Jul 27, 2017	51.07	51.68	50.02	50.76	5,829,224	-0.30(-0.59%)
Jul 26, 2017	51.45	51.47	50.92	51.06	4,469,776	-0.34(-0.66%)
Jul 25, 2017	51.05	51.61	51.03	51.40	4,169,220	+0.57(+1.12%)
Jul 24, 2017	50.79	51.14	50.72	50.83	3,087,554	-0.08(-0.15%)
Jul 21, 2017	50.71	50.97	50.33	50.90	3,629,396	+0.20(+0.39%)
Jul 20, 2017	51.36	51.39	50.54	50.71	3,881,219	-0.38(-0.75%)
Jul 19, 2017	50.77	51.59	50.72	51.09	4,636,229	+0.39(+0.77%)
Jul 18, 2017	50.86	50.89	50.47	50.70	3,749,019	+0.06(+0.12%)
Jul 17, 2017	50.93	51.07	50.56	50.64	3,819,935	-0.46(-0.90%)
Jul 14, 2017	50.95	51.32	50.63	51.10	2,922,377	+0.20(+0.38%)
Jul 13, 2017	50.97	51.35	50.35	50.90	3,839,806	-0.19(-0.37%)
Jul 12, 2017	51.43	51.48	50.65	51.09	5,600,641	+0.08(+0.15%)
Jul 11, 2017	51.09	51.41	50.87	51.02	2,913,670	-0.12(-0.24%)
Jul 10, 2017	51.11	51.44	51.02	51.14	4,950,938	-0.07(-0.13%)
Jul 07, 2017	49.90	51.38	49.75	51.20	6,768,975	+1.29(+2.59%)
Jul 06, 2017	50.31	50.45	49.70	49.91	4,436,804	-0.46(-0.91%)
Jul 05, 2017	51.07	51.26	50.29	50.37	5,243,491	-0.71(-1.40%)
Jul 03, 2017	50.93	51.40	50.81	51.08	2,876,080	+0.42(+0.83%)
Jun 30, 2017	50.73	50.90	50.22	50.66	3,957,350	+0.28(+0.55%)
Jun 29, 2017	50.91	51.36	50.14	50.39	4,371,282	-0.29(-0.56%)
Jun 28, 2017	50.42	51.17	50.30	50.67	4,442,571	+0.50(+0.99%)
Jun 27, 2017	49.64	50.95	49.54	50.17	7,253,352	+0.58(+1.17%)
Jun 26, 2017	49.70	49.93	49.39	49.60	4,496,295	+0.05(+0.09%)
Jun 23, 2017	48.61	49.63	48.50	49.55	6,544,856	+0.87(+1.79%)
Jun 22, 2017	49.31	49.31	48.64	48.68	5,061,576	+0.11(+0.22%)
Jun 21, 2017	49.04	49.30	47.89	48.58	7,411,540	-0.73(-1.48%)
Jun 20, 2017	49.53	49.84	48.93	49.30	4,838,930	-0.72(-1.44%)
Jun 19, 2017	49.39	50.28	49.38	50.02	5,430,322	+0.61(+1.23%)
Jun 16, 2017	48.82	49.60	48.55	49.42	8,684,973	+0.83(+1.72%)
Jun 15, 2017	48.41	48.82	48.18	48.58	5,291,706	-0.05(-0.09%)
Jun 14, 2017	49.88	49.96	48.15	48.63	8,562,525	-1.34(-2.68%)
Jun 13, 2017	49.44	50.30	49.22	49.96	5,774,133	+0.46(+0.93%)
Jun 12, 2017	49.01	50.19	49.23	49.51	8,955,836	+0.50(+1.01%)
Jun 09, 2017	47.32	49.39	47.23	49.01	8,257,099	+1.56(+3.29%)
Jun 08, 2017		48.18	46.69	47.45	6,686,119	+0.66(+1.41%)
Jun 07, 2017	46.43	46.92	46.25	46.79	5,829,738	+0.01(+0.02%)
Jun 06, 2017	46.67	46.98	46.46	46.78	3,435,136	-0.08(-0.18%)
Jun 05, 2017	46.49	47.07	46.40	46.86	5,189,215	+0.23(+0.48%)
Jun 02, 2017	46.89	47.10	46.56	46.64	3,713,529	-0.02(-0.03%)
Jun 01, 2017	46.09	46.89	45.91	46.65	4,715,500	+0.49(+1.06%)
May 31, 2017	46.43	46.69	45.74	46.16	6,199,538	-0.47(-1.00%)
May 30, 2017	46.27	47.16	45.58	46.63	8,743,769	-0.27(-0.58%)
May 26, 2017	47.46	47.69	46.66	46.90	4,951,664	-0.56(-1.17%)
May 25, 2017	47.79	48.21	47.35	47.46	5,041,544	-0.47(-0.97%)
May 24, 2017	48.19	48.52	47.70	47.92	3,996,333	-0.23(-0.48%)
May 23, 2017	47.85	48.33	47.53	48.15	3,922,183	+0.21(+0.44%)
May 22, 2017	48.26	48.28	47.73	47.94	3,651,540	-0.02(-0.05%)
May 19, 2017	47.83	48.19	47.44	47.97	4,522,071	+0.25(+0.52%)
May 18, 2017	47.68	48.12	47.34	47.72	4,508,513	-0.20(-0.41%)
May 17, 2017	48.47	48.66	47.67	47.91	6,031,579	-0.56(-1.15%)
May 16, 2017	48.91	49.08	48.03	48.47	8,418,283	-0.76(-1.54%)
May 15, 2017	49.68	49.68	48.94	49.23	4,387,364	-0.13(-0.26%)
May 12, 2017	49.25	49.61	49.17	49.36	4,776,772	+0.05(+0.11%)
May 11, 2017	49.69	49.74	49.13	49.30	3,831,739	-0.25(-0.49%)
May 10, 2017	49.60	49.81	48.98	49.55	4,589,260	+0.04(+0.07%)
May 09, 2017	49.27	49.91	49.17	49.51	5,162,594	+0.39(+0.79%)
May 08, 2017	48.58	49.24	48.54	49.13	4,673,561	+0.57(+1.18%)
May 05, 2017	48.00	48.69	47.79	48.55	6,283,051	+0.72(+1.51%)
May 04, 2017	47.95	48.26	47.53	47.83	4,129,140	-0.39(-0.82%)
May 03, 2017	47.77	48.42	47.61	48.23	4,028,586	+0.30(+0.64%)
May 02, 2017	48.15	48.17	47.68	47.92	6,023,805	+0.10(+0.20%)

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.