Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.80	51.88	51.64	51.68	3,613,169	+0.03(+0.06%)
Jul 28, 2017	51.76	51.90	51.44	51.64	3,130,162	-0.21(-0.41%)
Jul 27, 2017	52.45	52.50	51.63	51.85	3,369,864	-0.40(-0.77%)
Jul 26, 2017	53.12	53.35	52.06	52.26	4,974,949	+0.96(+1.88%)
Jul 25, 2017	51.65	51.65	51.08	51.29	3,415,226	+0.56(+1.10%)
Jul 24, 2017	50.41	50.81	50.31	50.73	2,996,293	+0.30(+0.59%)
Jul 21, 2017	50.07	50.62	50.07	50.43	2,390,107	+0.07(+0.13%)
Jul 20, 2017		51.23	50.28	50.37	3,789,886	+0.14(+0.29%)
Jul 19, 2017	51.14	51.14	49.47	50.22	7,884,158	-0.81(-1.60%)
Jul 18, 2017	50.85	51.17	50.66	51.04	1,689,357	-0.27(-0.52%)
Jul 17, 2017	50.95	51.46	50.82	51.30	1,844,149	+0.27(+0.53%)
Jul 14, 2017	50.36	51.17	49.98	51.03	2,826,563	+0.16(+0.31%)
Jul 13, 2017	50.69	51.09	50.41	50.88	2,413,617	+0.44(+0.88%)
Jul 12, 2017	49.88	50.54	49.75	50.43	3,555,517	+0.44(+0.88%)
Jul 11, 2017	50.74	50.74	49.90	50.00	3,574,418	-0.73(-1.44%)
Jul 10, 2017	50.37	50.94	50.25	50.73	3,550,924	+0.36(+0.72%)
Jul 07, 2017	50.50	50.71	50.21	50.37	3,050,881	+0.14(+0.29%)
Jul 06, 2017	50.74	50.86	50.20	50.22	2,455,507	-0.51(-1.01%)
Jul 05, 2017	50.63	50.99	50.19	50.73	2,716,810	+0.25(+0.49%)
Jul 03, 2017	50.11	50.78	49.91	50.48	1,235,325	+0.75(+1.50%)
Jun 30, 2017	49.93	50.07	49.55	49.74	2,779,878	+0.05(+0.10%)
Jun 29, 2017	50.68	50.68	49.33	49.69	3,387,988	+0.20(+0.40%)
Jun 28, 2017	49.12	49.64	49.07	49.49	4,154,792	+0.97(+2.00%)
Jun 27, 2017	48.69	48.95	48.44	48.51	2,240,311	+0.04(+0.09%)
Jun 26, 2017	48.27	48.51	48.03	48.47	2,767,726	+0.32(+0.66%)
Jun 23, 2017	48.98	49.01	47.91	48.15	6,245,251	-0.79(-1.62%)
Jun 22, 2017	49.17	49.33	48.89	48.95	2,166,421	-0.39(-0.78%)
Jun 21, 2017	49.30	49.46	48.98	49.33	2,216,366	+0.13(+0.26%)
Jun 20, 2017	49.23	49.57	49.09	49.20	1,858,890	-0.20(-0.41%)
Jun 19, 2017	48.92	49.65	48.84	49.41	3,539,132	+0.70(+1.44%)
Jun 16, 2017	49.13	49.16	48.54	48.71	5,840,822	-0.30(-0.62%)
Jun 15, 2017	48.69	49.27	48.63	49.01	2,676,028	+0.01(+0.01%)
Jun 14, 2017	48.54	49.02	48.30	49.01	3,086,895	+0.11(+0.23%)
Jun 13, 2017	48.50	49.46	48.48	48.90	5,668,047	+0.82(+1.70%)
Jun 12, 2017	48.18	48.60	47.87	48.08	2,890,394	-0.13(-0.27%)
Jun 09, 2017	47.69	48.30	47.66	48.21	3,414,452	+0.75(+1.57%)
Jun 08, 2017		47.73	46.57	47.47	3,936,082	+0.89(+1.91%)
Jun 07, 2017	46.06	46.61	45.87	46.58	3,680,738	+0.60(+1.31%)
Jun 06, 2017	45.56	46.03	45.25	45.98	3,928,769	+0.13(+0.28%)
Jun 05, 2017	46.28	46.57	45.84	45.85	4,480,195	+0.22(+0.47%)
Jun 02, 2017	45.25	45.81	45.11	45.63	2,273,795	-0.08(-0.17%)
Jun 01, 2017	45.19	45.75	44.97	45.71	2,378,672	+0.75(+1.67%)
May 31, 2017	44.98	45.09	44.56	44.96	3,288,710	-0.12(-0.27%)
May 30, 2017	45.00	45.21	44.93	45.08	2,288,304	-0.17(-0.38%)
May 26, 2017	45.15	45.41	45.04	45.25	2,297,700	-0.08(-0.18%)
May 25, 2017	45.32	45.70	45.17	45.34	2,210,276	+0.18(+0.40%)
May 24, 2017	45.06	45.19	44.84	45.15	2,995,968	+0.17(+0.37%)
May 23, 2017	44.67	45.16	44.44	44.99	1,887,468	+0.39(+0.87%)
May 22, 2017	44.84	44.92	44.36	44.60	2,745,993	+0.00(+0.00%)
May 19, 2017	44.17	44.89	44.03	44.60	4,080,808	+0.51(+1.15%)
May 18, 2017	44.03	44.42	43.76	44.09	2,873,674	+0.04(+0.09%)
May 17, 2017	45.76	45.24	43.84	44.06	4,458,826	-1.70(-3.72%)
May 16, 2017	45.53	45.83	45.15	45.76	2,425,638	+0.06(+0.13%)
May 15, 2017	45.66	45.94	45.58	45.69	3,397,997	+0.12(+0.27%)
May 12, 2017	45.52	45.63	45.11	45.57	2,819,026	-0.14(-0.31%)
May 11, 2017	45.92	46.04	45.39	45.72	3,381,676	-0.40(-0.87%)
May 10, 2017	45.89	46.14	45.80	46.12	1,427,875	+0.06(+0.13%)
May 09, 2017	46.09	46.49	45.94	46.06	2,497,328	+0.03(+0.07%)
May 08, 2017	46.31	46.43	45.86	46.03	2,341,541	-0.12(-0.25%)
May 05, 2017	46.36	46.42	46.02	46.14	2,277,283	-0.07(-0.14%)
May 04, 2017	46.59	46.80	46.08	46.21	3,491,824	-0.03(-0.07%)
May 03, 2017	45.74	46.33	45.59	46.24	3,229,188	+0.24(+0.52%)
May 02, 2017	46.41	46.49	45.90	46.00	3,749,265	-0.33(-0.70%)

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.