Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.71	46.49	45.12	46.39	3,283,486	+0.73(+1.60%)
Jul 28, 2017	45.88	46.20	45.13	45.66	2,327,199	-0.31(-0.67%)
Jul 27, 2017	45.00	46.19	44.55	45.97	2,696,548	+0.96(+2.13%)
Jul 26, 2017	45.39	45.52	44.75	45.01	1,697,196	-0.42(-0.92%)
Jul 25, 2017	44.47	46.05	44.26	45.43	3,000,647	+1.17(+2.64%)
Jul 24, 2017	44.61	44.75	44.13	44.26	1,950,469	-0.68(-1.51%)
Jul 21, 2017	44.93	45.16	44.46	44.94	2,249,406	-0.11(-0.24%)
Jul 20, 2017	44.67	45.22	44.28	45.05	1,720,296	+0.47(+1.05%)
Jul 19, 2017	44.01	44.76	43.78	44.58	2,599,595	-0.07(-0.16%)
Jul 18, 2017	45.38	45.48	44.37	44.65	2,698,830	-0.83(-1.82%)
Jul 17, 2017	45.65	46.31	45.42	45.48	2,121,203	-0.07(-0.15%)
Jul 14, 2017	45.50	45.90	45.35	45.55	2,472,658	+0.17(+0.37%)
Jul 13, 2017	44.49	45.56	44.42	45.38	4,297,267	+1.21(+2.74%)
Jul 12, 2017	44.23	44.30	43.45	44.17	3,753,427	+0.38(+0.87%)
Jul 11, 2017	44.15	44.33	43.35	43.79	4,737,620	-0.36(-0.82%)
Jul 10, 2017	45.02	45.14	43.84	44.15	7,287,975	-0.96(-2.13%)
Jul 07, 2017	46.71	47.32	44.92	45.11	10,146,258	-1.38(-2.97%)
Jul 06, 2017	49.59	49.94	46.20	46.49	14,313,162	-7.62(-14.08%)
Jul 05, 2017	55.58	55.98	53.59	54.11	3,720,309	-1.46(-2.63%)
Jul 03, 2017	54.35	55.70	54.30	55.57	1,242,917	+1.68(+3.12%)
Jun 30, 2017	54.47	54.69	53.69	53.89	3,447,635	-0.30(-0.55%)
Jun 29, 2017	54.64	55.18	53.56	54.19	2,335,793	-0.07(-0.13%)
Jun 28, 2017	54.50	55.35	54.17	54.26	2,174,984	-0.15(-0.28%)
Jun 27, 2017	53.74	55.01	53.74	54.41	2,630,244	+0.70(+1.30%)
Jun 26, 2017	53.47	54.19	53.44	53.71	1,551,101	+0.25(+0.47%)
Jun 23, 2017	52.73	53.53	52.41	53.46	2,968,152	+0.61(+1.15%)
Jun 22, 2017	51.48	53.57	51.22	52.85	2,488,422	+1.37(+2.66%)
Jun 21, 2017	52.34	52.71	51.15	51.48	2,241,146	-0.94(-1.79%)
Jun 20, 2017	51.87	52.44	50.64	52.42	3,577,134	+0.55(+1.06%)
Jun 19, 2017	51.82	51.89	50.21	51.87	2,368,131	+0.31(+0.60%)
Jun 16, 2017	51.88	52.22	50.25	51.56	3,833,777	-0.51(-0.98%)
Jun 15, 2017	52.59	52.94	51.23	52.07	2,830,239	-0.77(-1.46%)
Jun 14, 2017	53.61	53.61	52.05	52.84	2,446,275	-0.77(-1.44%)
Jun 13, 2017	53.85	54.07	52.92	53.61	1,455,315	-0.20(-0.37%)
Jun 12, 2017	52.38	55.23	52.38	53.81	4,708,899	+1.51(+2.89%)
Jun 09, 2017	50.74	52.64	50.39	52.30	2,566,604	+1.84(+3.65%)
Jun 08, 2017		51.76	50.31	50.46	2,185,105	-0.71(-1.39%)
Jun 07, 2017	50.34	51.24	50.17	51.17	2,314,748	+0.86(+1.71%)
Jun 06, 2017	51.52	51.70	49.87	50.31	3,818,205	-1.56(-3.01%)
Jun 05, 2017	52.31	52.34	51.56	51.87	2,696,839	-0.58(-1.11%)
Jun 02, 2017	52.73	52.93	51.83	52.45	2,970,949	-0.38(-0.72%)
Jun 01, 2017	51.83	53.25	51.69	52.83	4,367,384	+1.23(+2.38%)
May 31, 2017	50.62	51.66	50.07	51.60	5,086,573	+0.36(+0.70%)
May 30, 2017	50.50	51.29	50.20	51.24	3,652,298	+0.73(+1.45%)
May 26, 2017	50.36	50.74	49.62	50.51	2,157,667	+0.24(+0.48%)
May 25, 2017	50.11	50.84	49.61	50.27	2,664,185	+0.69(+1.39%)
May 24, 2017	50.27	50.29	49.51	49.58	2,117,880	-0.57(-1.14%)
May 23, 2017	50.36	50.57	49.91	50.15	2,726,702	-0.20(-0.40%)
May 22, 2017	49.19	50.58	49.02	50.35	3,227,058	+1.36(+2.78%)
May 19, 2017	49.97	49.97	47.74	48.99	4,741,887	-0.70(-1.41%)
May 18, 2017	51.78	53.13	49.23	49.69	8,649,182	+1.29(+2.67%)
May 17, 2017	48.29	48.63	47.52	48.40	6,228,915	+0.11(+0.23%)
May 16, 2017	48.99	49.15	48.16	48.29	4,427,039	-1.23(-2.48%)
May 15, 2017	49.81	50.58	49.39	49.52	3,296,116	-0.03(-0.06%)
May 12, 2017	50.66	50.77	49.28	49.55	5,426,391	-1.30(-2.56%)
May 11, 2017	52.95	53.13	50.44	50.85	3,856,082	-2.56(-4.79%)
May 10, 2017	52.85	53.67	52.74	53.41	2,667,094	+0.51(+0.96%)
May 09, 2017	52.03	53.05	51.84	52.90	3,458,569	+0.84(+1.61%)
May 08, 2017	51.21	52.23	51.00	52.06	4,710,955	+0.98(+1.92%)
May 05, 2017	49.78	51.10	49.40	51.08	4,108,049	+1.64(+3.32%)
May 04, 2017	51.11	51.34	49.08	49.44	8,047,158	-3.67(-6.91%)
May 03, 2017	52.66	53.20	52.30	53.11	5,755,571	+0.38(+0.72%)
May 02, 2017	51.98	52.78	51.60	52.73	3,277,174	+0.82(+1.58%)

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.