Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.39	52.17	50.24	51.81	9,790,005	+1.71(+3.42%)
Jul 28, 2017	50.69	50.77	49.55	50.10	9,458,290	-0.68(-1.33%)
Jul 27, 2017	51.09	51.70	50.04	50.78	5,827,270	-0.30(-0.59%)
Jul 26, 2017	51.47	51.48	50.94	51.08	4,468,278	-0.34(-0.66%)
Jul 25, 2017	51.07	51.63	51.04	51.42	4,167,822	+0.57(+1.12%)
Jul 24, 2017	50.81	51.15	50.74	50.85	3,086,519	-0.08(-0.15%)
Jul 21, 2017	50.73	50.99	50.34	50.92	3,628,179	+0.20(+0.39%)
Jul 20, 2017	51.38	51.41	50.56	50.73	3,879,918	-0.38(-0.75%)
Jul 19, 2017	50.79	51.60	50.74	51.11	4,634,675	+0.39(+0.77%)
Jul 18, 2017	50.88	50.91	50.48	50.72	3,747,762	+0.06(+0.12%)
Jul 17, 2017	50.95	51.09	50.57	50.66	3,818,655	-0.46(-0.90%)
Jul 14, 2017	50.97	51.33	50.64	51.12	2,921,398	+0.20(+0.38%)
Jul 13, 2017	50.99	51.37	50.36	50.92	3,838,519	-0.19(-0.37%)
Jul 12, 2017	51.45	51.50	50.66	51.11	5,598,764	+0.08(+0.15%)
Jul 11, 2017	51.11	51.42	50.88	51.03	2,912,694	-0.12(-0.23%)
Jul 10, 2017	51.12	51.45	51.04	51.15	4,949,278	-0.07(-0.13%)
Jul 07, 2017	49.91	51.40	49.77	51.22	6,766,706	+1.29(+2.59%)
Jul 06, 2017	50.33	50.47	49.72	49.93	4,435,317	-0.46(-0.91%)
Jul 05, 2017	51.09	51.27	50.30	50.39	5,241,733	-0.71(-1.40%)
Jul 03, 2017	50.94	51.42	50.83	51.10	2,875,116	+0.42(+0.83%)
Jun 30, 2017	50.75	50.91	50.24	50.68	3,956,024	+0.28(+0.55%)
Jun 29, 2017	50.93	51.38	50.16	50.40	4,369,816	-0.29(-0.56%)
Jun 28, 2017	50.44	51.19	50.31	50.69	4,441,082	+0.50(+0.99%)
Jun 27, 2017	49.66	50.97	49.56	50.19	7,250,921	+0.58(+1.17%)
Jun 26, 2017	49.72	49.94	49.40	49.61	4,494,788	+0.05(+0.09%)
Jun 23, 2017	48.62	49.64	48.52	49.57	6,542,662	+0.87(+1.79%)
Jun 22, 2017	49.33	49.33	48.66	48.70	5,059,879	+0.11(+0.22%)
Jun 21, 2017	49.06	49.32	47.91	48.59	7,409,055	-0.73(-1.48%)
Jun 20, 2017	49.55	49.86	48.94	49.32	4,837,308	-0.72(-1.44%)
Jun 19, 2017	49.40	50.30	49.39	50.04	5,428,502	+0.61(+1.23%)
Jun 16, 2017	48.83	49.61	48.56	49.43	8,682,062	+0.83(+1.72%)
Jun 15, 2017	48.43	48.83	48.19	48.60	5,289,932	-0.05(-0.09%)
Jun 14, 2017	49.90	49.98	48.17	48.64	8,559,654	-1.34(-2.68%)
Jun 13, 2017	49.46	50.32	49.24	49.98	5,772,198	+0.46(+0.93%)
Jun 12, 2017	49.03	50.21	49.25	49.52	8,952,833	+0.50(+1.01%)
Jun 09, 2017	47.34	49.40	47.24	49.03	8,254,331	+1.56(+3.29%)
Jun 08, 2017		48.19	46.71	47.46	6,683,878	+0.66(+1.41%)
Jun 07, 2017	46.44	46.94	46.27	46.80	5,827,784	+0.01(+0.02%)
Jun 06, 2017	46.68	47.00	46.47	46.80	3,433,984	-0.08(-0.18%)
Jun 05, 2017	46.51	47.08	46.42	46.88	5,187,475	+0.23(+0.48%)
Jun 02, 2017	46.90	47.12	46.58	46.65	3,712,284	-0.02(-0.03%)
Jun 01, 2017	46.10	46.91	45.92	46.67	4,713,919	+0.49(+1.06%)
May 31, 2017	46.45	46.71	45.76	46.18	6,197,460	-0.47(-1.00%)
May 30, 2017	46.29	47.17	45.59	46.65	8,740,838	-0.27(-0.58%)
May 26, 2017	47.47	47.71	46.68	46.92	4,950,004	-0.56(-1.17%)
May 25, 2017	47.80	48.22	47.37	47.47	5,039,854	-0.47(-0.97%)
May 24, 2017	48.21	48.54	47.71	47.94	3,994,993	-0.23(-0.48%)
May 23, 2017	47.86	48.35	47.55	48.17	3,920,868	+0.21(+0.44%)
May 22, 2017	48.28	48.30	47.75	47.96	3,650,316	-0.02(-0.05%)
May 19, 2017	47.85	48.20	47.46	47.98	4,520,555	+0.25(+0.52%)
May 18, 2017	47.70	48.13	47.35	47.74	4,507,002	-0.20(-0.41%)
May 17, 2017	48.49	48.67	47.69	47.93	6,029,557	-0.56(-1.15%)
May 16, 2017	48.92	49.09	48.05	48.49	8,415,461	-0.76(-1.54%)
May 15, 2017	49.70	49.70	48.95	49.25	4,385,893	-0.13(-0.26%)
May 12, 2017	49.27	49.63	49.19	49.37	4,775,171	+0.05(+0.11%)
May 11, 2017	49.71	49.75	49.15	49.32	3,830,454	-0.25(-0.49%)
May 10, 2017	49.62	49.83	48.99	49.57	4,587,722	+0.04(+0.07%)
May 09, 2017	49.29	49.92	49.19	49.53	5,160,863	+0.39(+0.79%)
May 08, 2017	48.60	49.26	48.56	49.14	4,671,994	+0.57(+1.18%)
May 05, 2017	48.01	48.70	47.80	48.57	6,280,945	+0.72(+1.51%)
May 04, 2017	47.97	48.27	47.54	47.85	4,127,755	-0.39(-0.82%)
May 03, 2017	47.78	48.43	47.63	48.24	4,027,235	+0.30(+0.64%)
May 02, 2017	48.16	48.19	47.69	47.94	6,021,786	+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.