Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.70	51.45	49.55	51.10	9,926,738	+1.69(+3.42%)
Jul 28, 2017	49.99	50.07	48.86	49.41	9,590,390	-0.67(-1.33%)
Jul 27, 2017	50.38	50.99	49.35	50.08	5,908,657	-0.30(-0.59%)
Jul 26, 2017	50.76	50.77	50.23	50.37	4,530,684	-0.33(-0.66%)
Jul 25, 2017	50.37	50.92	50.34	50.71	4,226,033	+0.56(+1.12%)
Jul 24, 2017	50.11	50.45	50.04	50.15	3,129,627	-0.07(-0.15%)
Jul 21, 2017	50.03	50.29	49.65	50.22	3,678,852	+0.19(+0.39%)
Jul 20, 2017	50.67	50.70	49.86	50.03	3,934,108	-0.38(-0.75%)
Jul 19, 2017	50.09	50.89	50.04	50.40	4,699,406	+0.39(+0.77%)
Jul 18, 2017	50.17	50.20	49.79	50.02	3,800,105	+0.06(+0.12%)
Jul 17, 2017	50.25	50.38	49.88	49.96	3,871,988	-0.45(-0.90%)
Jul 14, 2017	50.26	50.63	49.94	50.41	2,962,200	+0.19(+0.38%)
Jul 13, 2017	50.29	50.66	49.67	50.22	3,892,130	-0.19(-0.37%)
Jul 12, 2017	50.74	50.79	49.97	50.40	5,676,959	+0.07(+0.15%)
Jul 11, 2017	50.40	50.72	50.18	50.33	2,953,374	-0.12(-0.23%)
Jul 10, 2017	50.42	50.75	50.34	50.45	5,018,403	-0.07(-0.13%)
Jul 07, 2017	49.23	50.69	49.09	50.52	6,861,213	+1.27(+2.59%)
Jul 06, 2017	49.63	49.77	49.03	49.24	4,497,263	-0.45(-0.91%)
Jul 05, 2017	50.38	50.57	49.61	49.69	5,314,942	-0.70(-1.40%)
Jul 03, 2017	50.24	50.71	50.13	50.40	2,915,271	+0.41(+0.83%)
Jun 30, 2017	50.05	50.21	49.54	49.98	4,011,276	+0.27(+0.55%)
Jun 29, 2017	50.23	50.67	49.47	49.71	4,430,848	-0.28(-0.56%)
Jun 28, 2017	49.74	50.49	49.62	49.99	4,503,109	+0.49(+0.99%)
Jun 27, 2017	48.97	50.26	48.87	49.50	7,352,192	+0.57(+1.17%)
Jun 26, 2017	49.03	49.26	48.72	48.93	4,557,564	+0.04(+0.09%)
Jun 23, 2017	47.95	48.96	47.85	48.89	6,634,041	+0.86(+1.79%)
Jun 22, 2017	48.65	48.65	47.99	48.03	5,130,548	+0.10(+0.22%)
Jun 21, 2017	48.38	48.64	47.25	47.92	7,512,534	-0.72(-1.48%)
Jun 20, 2017	48.86	49.17	48.27	48.64	4,904,868	-0.71(-1.44%)
Jun 19, 2017	48.72	49.60	48.71	49.35	5,504,320	+0.60(+1.23%)
Jun 16, 2017	48.16	48.93	47.89	48.75	8,803,321	+0.82(+1.72%)
Jun 15, 2017	47.76	48.16	47.53	47.93	5,363,815	-0.04(-0.09%)
Jun 14, 2017	49.21	49.29	47.51	47.97	8,679,204	-1.32(-2.68%)
Jun 13, 2017	48.77	49.63	48.56	49.29	5,852,815	+0.45(+0.93%)
Jun 12, 2017	48.35	49.52	48.57	48.84	9,077,874	+0.49(+1.01%)
Jun 09, 2017	46.68	48.72	46.59	48.35	8,369,616	+1.54(+3.29%)
Jun 08, 2017		47.53	46.06	46.81	6,777,229	+0.65(+1.41%)
Jun 07, 2017	45.80	46.29	45.63	46.16	5,909,178	+0.01(+0.02%)
Jun 06, 2017	46.04	46.35	45.83	46.15	3,481,945	-0.08(-0.18%)
Jun 05, 2017	45.87	46.43	45.78	46.23	5,259,926	+0.22(+0.48%)
Jun 02, 2017	46.26	46.47	45.94	46.01	3,764,132	-0.01(-0.03%)
Jun 01, 2017	45.47	46.26	45.29	46.03	4,779,757	+0.48(+1.06%)
May 31, 2017	45.81	46.06	45.13	45.54	6,284,017	-0.46(-1.00%)
May 30, 2017	45.65	46.52	44.97	46.00	8,862,918	-0.27(-0.58%)
May 26, 2017	46.82	47.05	46.03	46.27	5,019,138	-0.55(-1.17%)
May 25, 2017	47.14	47.56	46.71	46.82	5,110,244	-0.46(-0.97%)
May 24, 2017	47.54	47.87	47.06	47.28	4,050,789	-0.23(-0.48%)
May 23, 2017	47.20	47.69	46.89	47.51	3,975,629	+0.21(+0.44%)
May 22, 2017	47.61	47.63	47.09	47.30	3,701,299	-0.02(-0.05%)
May 19, 2017	47.19	47.54	46.80	47.32	4,583,692	+0.24(+0.52%)
May 18, 2017	47.04	47.47	46.70	47.08	4,569,949	-0.19(-0.41%)
May 17, 2017	47.82	48.00	47.03	47.27	6,113,769	-0.55(-1.15%)
May 16, 2017	48.25	48.42	47.39	47.82	8,532,996	-0.75(-1.54%)
May 15, 2017	49.01	49.01	48.28	48.57	4,447,149	-0.13(-0.26%)
May 12, 2017	48.59	48.94	48.51	48.69	4,841,864	+0.05(+0.11%)
May 11, 2017	49.02	49.07	48.47	48.64	3,883,953	-0.24(-0.49%)
May 10, 2017	48.93	49.14	48.32	48.88	4,651,797	+0.04(+0.08%)
May 09, 2017	48.61	49.24	48.51	48.85	5,232,943	+0.38(+0.79%)
May 08, 2017	47.93	48.58	47.89	48.47	4,737,246	+0.56(+1.18%)
May 05, 2017	47.35	48.03	47.14	47.90	6,368,668	+0.71(+1.51%)
May 04, 2017	47.31	47.61	46.89	47.19	4,185,406	-0.39(-0.82%)
May 03, 2017	47.12	47.77	46.97	47.58	4,083,482	+0.30(+0.64%)
May 02, 2017	47.50	47.53	47.04	47.28	6,105,890	+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.