Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.86	51.87	50.93	51.03	3,920,763	-0.62(-1.20%)
Jul 28, 2017	51.37	51.72	51.18	51.65	1,897,156	+0.33(+0.64%)
Jul 27, 2017	51.12	51.64	50.68	51.32	1,798,112	+0.02(+0.03%)
Jul 26, 2017	50.61	51.56	50.49	51.30	2,414,487	+0.73(+1.44%)
Jul 25, 2017	50.77	50.77	50.13	50.57	2,964,713	-0.03(-0.05%)
Jul 24, 2017	49.47	50.72	49.21	50.60	3,395,162	+1.10(+2.22%)
Jul 21, 2017	49.54	49.78	49.32	49.50	3,149,815	-0.15(-0.30%)
Jul 20, 2017		50.56	49.65	49.65	2,794,878	-0.80(-1.58%)
Jul 19, 2017	50.46	50.59	50.15	50.45	3,664,537	+0.00(+0.00%)
Jul 18, 2017	49.11	50.74	49.11	50.45	4,172,648	+1.34(+2.73%)
Jul 17, 2017	48.73	49.36	48.55	49.10	2,406,660	+0.37(+0.76%)
Jul 14, 2017	48.47	48.85	48.47	48.74	2,091,340	+0.44(+0.92%)
Jul 13, 2017	48.58	48.58	48.14	48.29	1,804,956	-0.20(-0.42%)
Jul 12, 2017	48.23	48.57	48.16	48.49	2,180,392	+0.71(+1.49%)
Jul 11, 2017	48.06	48.17	47.49	47.78	3,116,506	-0.29(-0.59%)
Jul 10, 2017	48.53	48.73	47.99	48.06	2,330,226	-0.39(-0.81%)
Jul 07, 2017	48.27	48.56	48.06	48.46	2,747,129	+0.39(+0.82%)
Jul 06, 2017	48.91	49.02	48.01	48.06	3,014,474	-1.05(-2.14%)
Jul 05, 2017	49.73	49.78	48.87	49.11	2,674,450	-0.55(-1.12%)
Jul 03, 2017	49.44	49.77	49.13	49.67	1,203,029	+0.46(+0.94%)
Jun 30, 2017	49.31	49.52	49.16	49.21	3,091,386	-0.04(-0.09%)
Jun 29, 2017	49.73	49.84	49.20	49.25	4,052,195	-0.42(-0.84%)
Jun 28, 2017	49.44	49.70	49.12	49.67	4,457,405	+0.39(+0.80%)
Jun 27, 2017	49.83	49.92	49.26	49.27	6,536,117	-0.29(-0.58%)
Jun 26, 2017	49.29	49.60	49.12	49.56	2,848,608	+0.45(+0.92%)
Jun 23, 2017	48.84	49.57	48.75	49.10	3,772,397	+0.74(+1.53%)
Jun 22, 2017	48.53	48.58	48.25	48.37	2,205,678	-0.34(-0.71%)
Jun 21, 2017	48.42	48.72	48.35	48.71	3,145,508	+0.32(+0.66%)
Jun 20, 2017	49.19	49.26	48.14	48.39	2,622,500	-0.77(-1.57%)
Jun 19, 2017	48.73	49.21	48.62	49.16	3,470,995	+0.39(+0.79%)
Jun 16, 2017	49.15	49.27	48.58	48.78	5,166,275	-0.32(-0.65%)
Jun 15, 2017	48.18	49.27	48.17	49.10	5,231,183	+0.57(+1.18%)
Jun 14, 2017	48.36	48.60	48.13	48.53	3,293,841	+0.54(+1.12%)
Jun 13, 2017	48.02	48.10	47.80	47.99	2,120,152	-0.12(-0.24%)
Jun 12, 2017	47.65	48.22	47.59	48.11	3,199,335	+0.54(+1.13%)
Jun 09, 2017	46.99	47.58	46.90	47.57	2,600,749	+0.56(+1.19%)
Jun 08, 2017		47.29	46.38	47.01	3,151,041	-0.25(-0.53%)
Jun 07, 2017	47.10	47.26	46.84	47.26	3,940,795	+0.23(+0.50%)
Jun 06, 2017	46.93	47.24	46.73	47.03	2,605,157	+0.06(+0.12%)
Jun 05, 2017	47.39	47.39	46.93	46.97	2,459,650	-0.39(-0.83%)
Jun 02, 2017	46.74	47.50	46.64	47.36	9,250,699	+0.81(+1.73%)
Jun 01, 2017	46.22	46.63	45.98	46.55	3,859,437	+0.31(+0.67%)
May 31, 2017	46.55	46.64	46.00	46.25	4,331,562	-0.24(-0.52%)
May 30, 2017	46.43	46.75	46.36	46.49	2,751,335	+0.03(+0.07%)
May 26, 2017	46.63	46.63	46.15	46.45	1,541,251	-0.09(-0.20%)
May 25, 2017	46.65	46.71	46.37	46.54	1,908,476	+0.02(+0.05%)
May 24, 2017	46.49	46.61	46.37	46.52	3,352,256	+0.15(+0.32%)
May 23, 2017	46.31	46.54	46.12	46.37	2,036,418	+0.23(+0.51%)
May 22, 2017	46.02	46.29	45.94	46.14	2,148,703	+0.14(+0.31%)
May 19, 2017	45.67	46.43	45.46	46.00	3,660,359	+0.39(+0.86%)
May 18, 2017	45.97	46.05	45.10	45.60	3,609,332	-0.47(-1.01%)
May 17, 2017	45.50	46.33	45.46	46.07	3,786,322	+0.42(+0.91%)
May 16, 2017	45.68	45.79	45.29	45.65	2,352,471	-0.14(-0.31%)
May 15, 2017	45.35	45.93	45.20	45.80	2,413,978	+0.54(+1.20%)
May 12, 2017	45.45	45.60	45.07	45.25	2,025,165	-0.22(-0.49%)
May 11, 2017	45.20	45.56	45.00	45.48	1,517,229	-0.01(-0.02%)
May 10, 2017	45.15	45.62	45.05	45.49	2,359,933	+0.36(+0.79%)
May 09, 2017	45.57	45.60	44.84	45.13	2,193,854	-0.50(-1.09%)
May 08, 2017	45.58	45.70	45.33	45.63	2,537,903	+0.12(+0.26%)
May 05, 2017	45.19	45.51	45.14	45.51	2,304,164	+0.46(+1.02%)
May 04, 2017	44.65	45.09	44.26	45.05	2,805,988	+0.24(+0.54%)
May 03, 2017	45.46	45.63	44.76	44.81	2,488,981	-0.65(-1.43%)
May 02, 2017	45.65	45.82	45.31	45.46	2,253,775	-0.13(-0.29%)

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.