Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.86	54.48	53.58	54.32	29,056,218	+0.81(+1.51%)
Jul 28, 2017	53.50	53.78	53.17	53.51	17,143,342	-0.13(-0.25%)
Jul 27, 2017	53.96	54.53	53.45	53.65	28,540,128	-0.30(-0.56%)
Jul 26, 2017	54.34	54.63	53.80	53.95	24,229,486	-0.04(-0.07%)
Jul 25, 2017	53.91	54.30	53.81	53.99	38,853,540	+1.53(+2.92%)
Jul 24, 2017	52.31	52.72	52.30	52.46	18,710,222	+0.08(+0.15%)
Jul 21, 2017	52.46	52.72	52.29	52.38	17,736,918	-0.29(-0.54%)
Jul 20, 2017	52.87	53.20	52.65	52.66	17,673,946	-0.27(-0.51%)
Jul 19, 2017	53.29	53.45	52.77	52.93	15,987,154	-0.15(-0.28%)
Jul 18, 2017	52.72	53.25	52.55	53.08	20,118,074	+0.05(+0.09%)
Jul 17, 2017	52.98	53.25	52.71	53.03	22,049,372	+0.09(+0.16%)
Jul 14, 2017		53.11	51.99	52.95	26,137,922	-0.24(-0.45%)
Jul 13, 2017	53.29	53.40	52.92	53.19	25,381,428	+0.08(+0.15%)
Jul 12, 2017	52.98	53.33	52.80	53.11	21,272,738	+0.08(+0.15%)
Jul 11, 2017	53.57	53.62	52.85	53.03	21,591,612	-0.66(-1.23%)
Jul 10, 2017	53.72	53.99	53.52	53.69	15,894,580	-0.21(-0.38%)
Jul 07, 2017	53.99	54.20	53.51	53.89	18,568,338	+0.22(+0.41%)
Jul 06, 2017	54.32	54.57	53.62	53.67	22,630,090	-0.65(-1.20%)
Jul 05, 2017	54.22	54.54	53.92	54.32	22,408,050	+0.15(+0.28%)
Jul 03, 2017	53.36	54.69	53.36	54.17	20,777,936	+1.10(+2.06%)
Jun 30, 2017	53.61	53.63	52.95	53.07	19,943,930	-0.08(-0.15%)
Jun 29, 2017	53.69	53.76	52.58	53.15	51,446,924	+1.43(+2.76%)
Jun 28, 2017	51.58	51.87	51.20	51.73	30,209,092	+0.75(+1.48%)
Jun 27, 2017	50.98	51.47	50.80	50.97	20,683,998	+0.36(+0.71%)
Jun 26, 2017	50.43	50.88	50.16	50.61	18,874,124	+0.29(+0.58%)
Jun 23, 2017	50.83	50.93	50.12	50.32	20,660,092	-0.17(-0.33%)
Jun 22, 2017	50.49	50.72	50.26	50.49	14,290,437	-0.17(-0.33%)
Jun 21, 2017	50.69	50.99	50.47	50.65	17,052,882	-0.06(-0.13%)
Jun 20, 2017	51.03	51.12	50.72	50.72	15,326,642	-0.45(-0.88%)
Jun 19, 2017	51.11	51.49	50.99	51.17	16,713,078	+0.47(+0.92%)
Jun 16, 2017	50.92	50.97	50.56	50.70	24,635,322	-0.17(-0.33%)
Jun 15, 2017	51.03	51.53	50.74	50.87	19,042,436	-0.49(-0.96%)
Jun 14, 2017	50.99	51.52	50.39	51.36	26,198,282	+0.02(+0.05%)
Jun 13, 2017	51.49	51.79	51.05	51.34	23,625,210	+0.29(+0.58%)
Jun 12, 2017	51.19	51.90	50.84	51.04	34,582,792	-0.10(-0.20%)
Jun 09, 2017	50.66	51.38	50.40	51.15	39,679,828	+0.98(+1.96%)
Jun 08, 2017		50.65	48.98	50.16	32,666,166	+1.06(+2.15%)
Jun 07, 2017	48.57	49.38	48.49	49.11	20,232,650	+0.69(+1.43%)
Jun 06, 2017	48.15	48.54	47.96	48.42	13,563,638	-0.19(-0.39%)
Jun 05, 2017	48.44	49.02	48.38	48.61	12,632,452	+0.11(+0.23%)
Jun 02, 2017	47.88	48.88	47.85	48.50	17,192,622	+0.02(+0.05%)
Jun 01, 2017	48.32	48.48	47.75	48.47	17,543,344	+0.43(+0.89%)
May 31, 2017	48.88	48.88	47.51	48.04	29,172,508	-0.87(-1.78%)
May 30, 2017	49.03	49.25	48.81	48.92	15,882,170	-0.34(-0.69%)
May 26, 2017	49.10	49.46	48.92	49.26	13,672,769	+0.10(+0.19%)
May 25, 2017	49.40	49.74	49.03	49.16	16,844,378	-0.25(-0.51%)
May 24, 2017	49.07	49.55	48.93	49.42	20,329,304	+0.44(+0.91%)
May 23, 2017	48.48	49.16	48.19	48.97	15,643,455	+0.52(+1.06%)
May 22, 2017	48.73	48.84	48.19	48.46	14,796,090	-0.03(-0.07%)
May 19, 2017	47.94	49.01	47.80	48.49	25,538,508	+0.81(+1.70%)
May 18, 2017	47.40	48.09	46.90	47.68	31,681,752	+0.08(+0.17%)
May 17, 2017	49.59	49.17	47.35	47.60	41,897,000	-1.99(-4.02%)
May 16, 2017	48.80	49.66	48.71	49.59	26,711,830	+0.85(+1.74%)
May 15, 2017	48.58	48.96	48.48	48.74	18,693,024	+0.28(+0.57%)
May 12, 2017	47.90	48.49	47.78	48.46	19,397,332	+0.29(+0.61%)
May 11, 2017	47.81	48.34	47.55	48.17	20,557,714	+0.26(+0.55%)
May 10, 2017	47.69	48.12	47.61	47.91	14,626,293	+0.11(+0.23%)
May 09, 2017	48.13	48.44	47.67	47.80	16,605,901	-0.21(-0.45%)
May 08, 2017	47.73	48.19	47.71	48.01	10,658,474	+0.21(+0.43%)
May 05, 2017	48.00	48.07	47.69	47.80	14,471,657	+0.02(+0.05%)
May 04, 2017	48.17	48.36	47.69	47.78	18,284,166	-0.02(-0.05%)
May 03, 2017	47.22	47.87	47.06	47.80	16,175,309	+0.42(+0.89%)
May 02, 2017	47.18	47.39	46.77	47.38	14,455,750	+0.20(+0.42%)

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.