Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.74	52.03	51.64	51.97	96,247	+0.29(+0.57%)
Jul 28, 2017	51.45	51.68	51.37	51.68	95,177	+0.18(+0.34%)
Jul 27, 2017	51.86	51.86	51.36	51.50	182,306	-0.08(-0.16%)
Jul 26, 2017	51.31	51.72	51.27	51.58	247,776	+0.35(+0.68%)
Jul 25, 2017	51.40	51.41	51.18	51.24	112,790	-0.02(-0.03%)
Jul 24, 2017	51.04	51.27	50.95	51.25	86,048	-0.03(-0.06%)
Jul 21, 2017	51.15	51.28	50.92	51.28	128,438	-0.19(-0.36%)
Jul 20, 2017	51.30	51.50	51.18	51.47	80,504	+0.32(+0.62%)
Jul 19, 2017	50.91	51.21	50.89	51.15	355,440	+0.30(+0.59%)
Jul 18, 2017	50.76	50.94	50.76	50.85	63,823	+0.16(+0.32%)
Jul 17, 2017	50.61	50.72	50.59	50.69	133,365	+0.08(+0.15%)
Jul 14, 2017	50.23	50.63	50.22	50.61	87,620	+0.49(+0.97%)
Jul 13, 2017	50.06	50.17	49.93	50.13	102,463	+0.39(+0.79%)
Jul 12, 2017	49.61	49.80	49.49	49.73	270,308	+0.22(+0.45%)
Jul 11, 2017	49.13	49.54	49.11	49.51	106,426	-0.02(-0.05%)
Jul 10, 2017	49.37	49.55	49.35	49.53	43,020	-0.05(-0.11%)
Jul 07, 2017	49.37	49.67	49.26	49.59	107,630	+0.12(+0.25%)
Jul 06, 2017	49.25	49.59	49.23	49.46	78,523	-0.05(-0.09%)
Jul 05, 2017	49.38	49.52	49.30	49.51	91,483	+0.11(+0.22%)
Jul 03, 2017	49.52	49.63	49.40	49.40	47,560	-0.38(-0.76%)
Jun 30, 2017	49.68	49.86	49.47	49.78	263,304	+0.30(+0.61%)
Jun 29, 2017	49.71	49.71	49.32	49.48	171,600	-0.39(-0.77%)
Jun 28, 2017	49.55	49.90	49.55	49.86	71,529	+0.41(+0.83%)
Jun 27, 2017	49.36	49.55	49.23	49.46	324,546	+0.14(+0.28%)
Jun 26, 2017	49.63	49.65	49.29	49.32	486,886	-0.13(-0.27%)
Jun 23, 2017	49.35	49.51	49.27	49.45	52,584	+0.31(+0.63%)
Jun 22, 2017	49.14	49.27	49.10	49.14	240,306	-0.02(-0.05%)
Jun 21, 2017	49.19	49.22	49.05	49.16	294,798	-0.08(-0.17%)
Jun 20, 2017	49.57	49.57	49.11	49.24	82,345	-0.55(-1.10%)
Jun 19, 2017	49.85	49.90	49.76	49.79	102,141	+0.03(+0.06%)
Jun 16, 2017	49.49	49.81	49.26	49.76	182,854	+0.71(+1.45%)
Jun 15, 2017	48.95	49.05	48.84	49.05	62,955	-0.93(-1.85%)
Jun 14, 2017	50.30	50.30	49.83	49.97	179,044	+0.10(+0.20%)
Jun 13, 2017	49.75	49.90	49.74	49.87	74,745	+0.63(+1.28%)
Jun 12, 2017	49.32	49.34	49.07	49.24	109,581	-0.46(-0.92%)
Jun 09, 2017	49.71	49.83	49.50	49.70	81,654	-0.34(-0.68%)
Jun 08, 2017	49.86	50.07	49.69	50.04	170,787	-0.14(-0.29%)
Jun 07, 2017	50.14	50.24	49.95	50.18	87,067	+0.05(+0.11%)
Jun 06, 2017	50.10	50.15	50.03	50.13	210,348	-0.24(-0.47%)
Jun 05, 2017	50.30	50.38	50.24	50.37	144,401	-0.31(-0.61%)
Jun 02, 2017	50.53	50.74	50.43	50.68	82,503	+0.27(+0.53%)
Jun 01, 2017	50.08	50.43	50.08	50.41	138,039	+0.47(+0.94%)
May 31, 2017	50.07	50.13	49.90	49.94	182,096	-0.05(-0.11%)
May 30, 2017	49.86	50.04	49.86	49.99	74,204	+0.05(+0.09%)
May 26, 2017	49.91	49.96	49.78	49.95	183,539	-0.14(-0.27%)
May 25, 2017	50.15	50.18	50.04	50.08	97,916	-0.05(-0.09%)
May 24, 2017	49.95	50.15	49.86	50.13	237,193	+0.27(+0.55%)
May 23, 2017	49.95	50.08	49.82	49.86	59,526	+0.05(+0.11%)
May 22, 2017	49.77	49.86	49.69	49.80	75,815	+0.31(+0.63%)
May 19, 2017	49.29	49.55	49.29	49.49	88,684	+0.81(+1.67%)
May 18, 2017	48.42	48.71	48.40	48.68	180,767	-0.12(-0.25%)
May 17, 2017	49.39	49.39	48.80	48.80	104,385	-0.79(-1.59%)
May 16, 2017	49.49	49.60	49.31	49.59	172,690	+0.42(+0.85%)
May 15, 2017	49.11	49.21	49.03	49.17	109,225	+0.23(+0.46%)
May 12, 2017	48.78	48.95	48.68	48.95	41,445	+0.07(+0.14%)
May 11, 2017	48.78	48.88	48.64	48.88	32,368	-0.12(-0.25%)
May 10, 2017	48.92	49.00	48.84	49.00	54,412	+0.08(+0.16%)
May 09, 2017	48.90	49.07	48.80	48.92	222,309	+0.19(+0.39%)
May 08, 2017	48.74	48.76	48.58	48.73	89,516	-0.48(-0.97%)
May 05, 2017	48.76	49.21	48.65	49.21	265,390	+0.39(+0.79%)
May 04, 2017	48.56	48.83	48.48	48.83	348,289	+0.51(+1.05%)
May 03, 2017	48.29	48.37	48.20	48.32	133,248	-0.37(-0.76%)
May 02, 2017	48.45	48.70	48.42	48.69	185,212	+0.54(+1.12%)

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.