Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.72	51.47	49.57	51.12	9,923,410	+1.69(+3.42%)
Jul 28, 2017	50.01	50.09	48.88	49.43	9,587,176	-0.67(-1.33%)
Jul 27, 2017	50.40	51.01	49.37	50.10	5,906,677	-0.30(-0.59%)
Jul 26, 2017	50.78	50.79	50.25	50.39	4,529,165	-0.33(-0.66%)
Jul 25, 2017	50.38	50.93	50.36	50.73	4,224,616	+0.56(+1.12%)
Jul 24, 2017	50.12	50.47	50.06	50.16	3,128,578	-0.07(-0.15%)
Jul 21, 2017	50.04	50.30	49.67	50.24	3,677,619	+0.19(+0.39%)
Jul 20, 2017	50.69	50.72	49.88	50.04	3,932,789	-0.38(-0.75%)
Jul 19, 2017	50.10	50.91	50.06	50.42	4,697,830	+0.39(+0.77%)
Jul 18, 2017	50.19	50.22	49.81	50.04	3,798,832	+0.06(+0.12%)
Jul 17, 2017	50.27	50.40	49.90	49.98	3,870,691	-0.45(-0.90%)
Jul 14, 2017	50.28	50.64	49.96	50.43	2,961,207	+0.19(+0.38%)
Jul 13, 2017	50.30	50.68	49.69	50.24	3,890,825	-0.19(-0.37%)
Jul 12, 2017	50.75	50.81	49.98	50.42	5,675,056	+0.07(+0.15%)
Jul 11, 2017	50.42	50.73	50.20	50.35	2,952,384	-0.12(-0.24%)
Jul 10, 2017	50.44	50.76	50.36	50.47	5,016,721	-0.07(-0.13%)
Jul 07, 2017	49.24	50.71	49.10	50.53	6,858,914	+1.27(+2.59%)
Jul 06, 2017	49.65	49.79	49.05	49.26	4,495,756	-0.45(-0.91%)
Jul 05, 2017	50.40	50.58	49.63	49.71	5,313,161	-0.70(-1.40%)
Jul 03, 2017	50.26	50.73	50.15	50.41	2,914,294	+0.42(+0.83%)
Jun 30, 2017	50.07	50.23	49.56	50.00	4,009,931	+0.27(+0.55%)
Jun 29, 2017	50.24	50.69	49.49	49.72	4,429,363	-0.28(-0.56%)
Jun 28, 2017	49.76	50.50	49.64	50.01	4,501,599	+0.49(+0.99%)
Jun 27, 2017	48.99	50.28	48.89	49.52	7,349,727	+0.57(+1.17%)
Jun 26, 2017	49.05	49.27	48.74	48.95	4,556,037	+0.04(+0.09%)
Jun 23, 2017	47.97	48.98	47.86	48.90	6,631,817	+0.86(+1.79%)
Jun 22, 2017	48.66	48.66	48.01	48.04	5,128,828	+0.10(+0.22%)
Jun 21, 2017	48.40	48.66	47.26	47.94	7,510,016	-0.72(-1.48%)
Jun 20, 2017	48.88	49.19	48.29	48.66	4,903,224	-0.71(-1.44%)
Jun 19, 2017	48.74	49.62	48.73	49.37	5,502,475	+0.60(+1.23%)
Jun 16, 2017	48.18	48.95	47.91	48.77	8,800,370	+0.82(+1.72%)
Jun 15, 2017	47.78	48.18	47.55	47.95	5,362,017	-0.04(-0.09%)
Jun 14, 2017	49.23	49.31	47.52	47.99	8,676,294	-1.32(-2.68%)
Jun 13, 2017	48.79	49.64	48.58	49.31	5,850,854	+0.45(+0.93%)
Jun 12, 2017	48.37	49.53	48.58	48.86	9,074,831	+0.49(+1.01%)
Jun 09, 2017	46.70	48.74	46.61	48.37	8,366,811	+1.54(+3.29%)
Jun 08, 2017		47.55	46.08	46.83	6,774,957	+0.65(+1.41%)
Jun 07, 2017	45.82	46.31	45.65	46.17	5,907,198	+0.01(+0.02%)
Jun 06, 2017	46.06	46.37	45.85	46.17	3,480,778	-0.08(-0.18%)
Jun 05, 2017	45.89	46.45	45.80	46.25	5,258,163	+0.22(+0.48%)
Jun 02, 2017	46.27	46.49	45.95	46.03	3,762,871	-0.01(-0.03%)
Jun 01, 2017	45.49	46.28	45.31	46.04	4,778,154	+0.48(+1.06%)
May 31, 2017	45.83	46.08	45.14	45.56	6,281,911	-0.46(-1.00%)
May 30, 2017	45.66	46.54	44.98	46.02	8,859,947	-0.27(-0.58%)
May 26, 2017	46.83	47.06	46.05	46.29	5,017,456	-0.55(-1.17%)
May 25, 2017	47.16	47.58	46.73	46.83	5,108,531	-0.46(-0.97%)
May 24, 2017	47.56	47.89	47.07	47.29	4,049,432	-0.23(-0.48%)
May 23, 2017	47.22	47.70	46.91	47.52	3,974,297	+0.21(+0.44%)
May 22, 2017	47.63	47.65	47.11	47.32	3,700,058	-0.02(-0.05%)
May 19, 2017	47.20	47.56	46.82	47.34	4,582,155	+0.24(+0.52%)
May 18, 2017	47.06	47.49	46.72	47.09	4,568,417	-0.19(-0.41%)
May 17, 2017	47.83	48.02	47.05	47.29	6,111,720	-0.55(-1.15%)
May 16, 2017	48.26	48.43	47.40	47.83	8,530,136	-0.75(-1.54%)
May 15, 2017	49.03	49.03	48.29	48.58	4,445,659	-0.13(-0.26%)
May 12, 2017	48.61	48.96	48.53	48.71	4,840,241	+0.05(+0.11%)
May 11, 2017	49.04	49.08	48.49	48.66	3,882,650	-0.24(-0.49%)
May 10, 2017	48.95	49.16	48.34	48.90	4,650,237	+0.04(+0.08%)
May 09, 2017	48.63	49.25	48.53	48.86	5,231,189	+0.38(+0.79%)
May 08, 2017	47.95	48.60	47.90	48.48	4,735,658	+0.56(+1.18%)
May 05, 2017	47.37	48.05	47.16	47.92	6,366,533	+0.71(+1.51%)
May 04, 2017	47.32	47.62	46.91	47.21	4,184,003	-0.39(-0.82%)
May 03, 2017	47.14	47.78	46.99	47.59	4,082,113	+0.30(+0.64%)
May 02, 2017	47.51	47.54	47.05	47.29	6,103,843	+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.