Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.40	51.81	51.01	51.69	983,346	+0.34(+0.66%)
Jul 28, 2017	50.67	51.47	50.57	51.35	426,336	+0.58(+1.13%)
Jul 27, 2017	52.59	52.59	50.25	50.77	1,226,168	-1.00(-1.93%)
Jul 26, 2017	52.32	52.58	51.66	51.77	814,251	-0.56(-1.07%)
Jul 25, 2017	51.99	52.43	49.60	52.33	888,656	+0.61(+1.18%)
Jul 24, 2017	51.08	51.75	50.99	51.72	489,814	+0.66(+1.29%)
Jul 21, 2017	51.07	51.30	50.96	51.06	258,954	-0.16(-0.32%)
Jul 20, 2017		51.37	51.15	51.22	509,326	+0.07(+0.14%)
Jul 19, 2017	50.89	51.17	50.76	51.15	345,078	+0.20(+0.39%)
Jul 18, 2017	50.47	51.07	50.37	50.95	352,540	+0.36(+0.71%)
Jul 17, 2017	51.07	51.10	50.49	50.59	285,926	-0.47(-0.91%)
Jul 14, 2017	50.31	51.16	50.19	51.06	531,857	+0.34(+0.67%)
Jul 13, 2017	50.51	50.73	49.76	50.72	471,756	+0.38(+0.74%)
Jul 12, 2017	50.39	50.59	50.12	50.34	665,651	+0.25(+0.49%)
Jul 11, 2017	49.99	50.58	49.78	50.10	1,012,621	+0.28(+0.57%)
Jul 10, 2017	49.47	50.05	49.39	49.81	1,070,699	+0.35(+0.70%)
Jul 07, 2017	48.89	49.64	48.85	49.47	586,523	+0.64(+1.31%)
Jul 06, 2017	49.25	49.47	48.82	48.83	434,350	-0.65(-1.31%)
Jul 05, 2017	49.17	49.72	49.17	49.47	864,171	+0.42(+0.86%)
Jul 03, 2017	49.45	49.77	48.87	49.05	385,099	-0.14(-0.28%)
Jun 30, 2017	49.29	49.48	49.05	49.19	533,226	+0.05(+0.09%)
Jun 29, 2017	49.74	49.83	48.93	49.15	597,684	-0.43(-0.87%)
Jun 28, 2017	48.75	49.67	48.34	49.58	650,219	+1.20(+2.48%)
Jun 27, 2017	48.62	48.67	48.36	48.38	331,235	-0.25(-0.51%)
Jun 26, 2017	48.72	48.92	48.29	48.62	521,682	+0.13(+0.26%)
Jun 23, 2017		48.61		48.50	1,478,793	+0.18(+0.38%)
Jun 22, 2017	48.65	48.65	48.28	48.31	541,849	-0.42(-0.86%)
Jun 21, 2017	48.98	49.10	48.68	48.73	486,880	-0.17(-0.36%)
Jun 20, 2017	49.45	49.48	48.91	48.91	458,987	-0.55(-1.11%)
Jun 19, 2017	49.85	49.91	49.39	49.46	534,618	-0.17(-0.35%)
Jun 16, 2017	49.54	49.76	49.28	49.63	1,145,674	+0.14(+0.28%)
Jun 15, 2017	48.83	49.58	48.70	49.49	646,374	+0.03(+0.06%)
Jun 14, 2017	49.01	49.64	48.63	49.47	928,158	+0.39(+0.80%)
Jun 13, 2017	48.48	49.09	48.45	49.07	914,405	+0.78(+1.61%)
Jun 12, 2017	47.65	48.38	46.79	48.29	809,234	+0.70(+1.48%)
Jun 09, 2017	47.15	47.98	47.05	47.59	809,572	+0.41(+0.87%)
Jun 08, 2017	47.06	47.76	47.06	47.18	634,511	+0.08(+0.17%)
Jun 07, 2017	46.93	47.33	46.87	47.10	478,693	+0.13(+0.27%)
Jun 06, 2017	46.90	47.38	46.78	46.97	418,128	-0.30(-0.64%)
Jun 05, 2017	46.83	47.53	46.81	47.27	447,080	+0.49(+1.06%)
Jun 02, 2017	46.14	46.88	46.14	46.78	575,149	+0.23(+0.49%)
Jun 01, 2017	45.73	46.58	45.52	46.55	605,282	+0.98(+2.16%)
May 31, 2017	45.32	45.74	44.98	45.57	813,866	+0.31(+0.68%)
May 30, 2017	45.48	45.58	45.10	45.26	384,538	-0.36(-0.80%)
May 26, 2017	45.76	45.86	45.58	45.62	309,982	-0.15(-0.32%)
May 25, 2017	45.50	45.88	45.40	45.77	410,151	+0.43(+0.94%)
May 24, 2017	45.41	45.51	45.22	45.34	368,793	-0.08(-0.18%)
May 23, 2017	45.58	45.70	45.35	45.42	488,641	-0.08(-0.18%)
May 22, 2017	45.56	45.81	45.11	45.50	782,607	-0.05(-0.12%)
May 19, 2017	45.43	45.87	45.18	45.56	437,950	+0.25(+0.56%)
May 18, 2017	45.08	45.49	44.99	45.30	670,535	+0.15(+0.32%)
May 17, 2017	45.85	46.10	45.10	45.16	852,648	-1.51(-3.24%)
May 16, 2017	46.76	46.96	46.64	46.67	578,929	-0.08(-0.18%)
May 15, 2017	46.79	47.07	46.64	46.75	422,807	+0.19(+0.41%)
May 12, 2017	46.60	46.73	46.29	46.56	325,819	-0.15(-0.31%)
May 11, 2017	46.59	46.95	46.22	46.70	392,705	-0.08(-0.18%)
May 10, 2017	46.47	46.92	46.37	46.79	388,836	+0.35(+0.76%)
May 09, 2017	46.78	46.85	46.34	46.43	303,568	-0.28(-0.60%)
May 08, 2017	46.73	46.92	46.47	46.71	356,868	-0.05(-0.12%)
May 05, 2017	46.58	46.80	46.36	46.77	423,726	+0.25(+0.53%)
May 04, 2017	45.85	46.54	45.85	46.52	555,795	+0.67(+1.47%)
May 03, 2017	45.68	45.93	45.68	45.85	697,013	-0.08(-0.18%)
May 02, 2017	46.04	46.17	45.46	45.93	917,974	-0.16(-0.36%)

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.