Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.32	50.36	50.00	50.30	76,376	+0.27(+0.54%)
Jul 28, 2017	49.94	50.11	49.81	50.03	60,378	-0.16(-0.32%)
Jul 27, 2017	50.36	50.68	50.07	50.19	172,956	-1.41(-2.73%)
Jul 26, 2017	50.92	51.92	50.58	51.60	74,539	+0.48(+0.94%)
Jul 25, 2017	51.42	51.53	50.96	51.12	47,068	-0.02(-0.04%)
Jul 24, 2017	50.94	51.20	50.84	51.14	55,619	-0.30(-0.58%)
Jul 21, 2017	51.37	51.44	51.07	51.44	144,988	-0.31(-0.60%)
Jul 20, 2017	51.65	51.79	51.28	51.75	63,921	+0.39(+0.76%)
Jul 19, 2017	51.22	51.38	51.05	51.36	56,320	+0.54(+1.06%)
Jul 18, 2017	50.67	50.82	50.60	50.82	47,789	-0.23(-0.45%)
Jul 17, 2017	50.87	51.17	50.83	51.05	68,161	+0.59(+1.17%)
Jul 14, 2017	50.19	50.46	49.95	50.46	75,500	+1.05(+2.13%)
Jul 13, 2017	49.72	49.76	49.19	49.41	63,650	-0.08(-0.16%)
Jul 12, 2017	49.31	49.54	49.31	49.49	46,456	+0.19(+0.39%)
Jul 11, 2017	48.98	49.30	48.88	49.30	49,450	-0.25(-0.50%)
Jul 10, 2017	49.46	49.57	49.31	49.55	72,881	+0.00(+0.00%)
Jul 07, 2017	49.55	49.61	49.23	49.55	61,340	-0.43(-0.86%)
Jul 06, 2017	49.63	50.13	49.48	49.98	58,546	-0.47(-0.93%)
Jul 05, 2017	50.33	50.54	50.17	50.45	49,562	+0.33(+0.66%)
Jul 03, 2017	50.09	50.20	50.03	50.12	48,842	-0.10(-0.20%)
Jun 30, 2017	50.38	50.48	49.80	50.22	238,475	+0.30(+0.60%)
Jun 29, 2017	50.52	50.52	49.66	49.92	130,661	-1.85(-3.57%)
Jun 28, 2017	51.63	51.82	51.43	51.77	65,269	-0.06(-0.12%)
Jun 27, 2017	51.70	52.05	51.55	51.83	56,113	+0.17(+0.33%)
Jun 26, 2017	51.99	51.99	51.52	51.66	49,017	-0.20(-0.39%)
Jun 23, 2017	51.54	51.95	51.50	51.86	102,854	+0.24(+0.46%)
Jun 22, 2017	51.69	51.71	51.55	51.62	87,303	-0.13(-0.25%)
Jun 21, 2017	51.34	51.75	51.34	51.75	96,324	+0.04(+0.08%)
Jun 20, 2017	52.33	52.35	51.59	51.71	175,311	-0.11(-0.21%)
Jun 19, 2017	51.84	52.08	51.75	51.82	386,082	+0.06(+0.12%)
Jun 16, 2017	50.96	51.76	50.93	51.76	107,030	+1.08(+2.13%)
Jun 15, 2017	50.22	50.71	50.22	50.68	123,713	-0.43(-0.84%)
Jun 14, 2017	51.43	51.49	50.88	51.11	90,891	-0.13(-0.25%)
Jun 13, 2017	51.00	51.28	50.84	51.24	223,436	+1.01(+2.01%)
Jun 12, 2017	50.48	50.52	50.05	50.23	102,697	-0.71(-1.39%)
Jun 09, 2017	50.81	51.03	50.68	50.94	87,908	-0.24(-0.47%)
Jun 08, 2017	50.90	51.18	50.73	51.18	118,003	-0.19(-0.37%)
Jun 07, 2017	51.66	51.77	51.23	51.37	69,549	+0.32(+0.63%)
Jun 06, 2017	51.23	51.30	50.90	51.05	91,341	-0.85(-1.63%)
Jun 05, 2017	51.82	51.94	51.74	51.90	58,165	-0.47(-0.89%)
Jun 02, 2017	52.13	52.37	52.01	52.36	91,449	+0.76(+1.48%)
Jun 01, 2017	51.38	51.60	51.38	51.60	50,143	+0.42(+0.82%)
May 31, 2017	51.33	51.45	51.00	51.18	79,684	+0.48(+0.95%)
May 30, 2017	50.58	50.74	50.51	50.70	71,809	-0.18(-0.35%)
May 26, 2017	50.67	50.88	50.58	50.88	59,336	-0.48(-0.93%)
May 25, 2017	51.29	51.62	51.19	51.36	95,403	+0.30(+0.59%)
May 24, 2017	50.76	51.06	50.65	51.06	76,178	+0.16(+0.31%)
May 23, 2017	51.20	51.21	50.79	50.90	44,871	-0.49(-0.95%)
May 22, 2017	51.19	51.39	51.19	51.39	52,554	+0.17(+0.33%)
May 19, 2017	51.28	51.36	51.16	51.22	99,581	+0.38(+0.75%)
May 18, 2017	50.70	51.04	50.67	50.84	97,368	+0.44(+0.87%)
May 17, 2017	50.88	51.04	50.39	50.40	106,628	-0.95(-1.84%)
May 16, 2017	51.46	51.58	51.33	51.35	237,355	+0.55(+1.09%)
May 15, 2017	50.60	50.82	50.55	50.80	74,091	+0.11(+0.22%)
May 12, 2017	50.38	50.71	50.28	50.69	60,749	-0.12(-0.25%)
May 11, 2017	50.64	50.85	50.29	50.81	79,041	+0.42(+0.83%)
May 10, 2017	50.45	50.49	50.25	50.39	95,794	-0.35(-0.69%)
May 09, 2017	50.81	51.12	50.64	50.74	157,290	-0.39(-0.76%)
May 08, 2017	51.66	51.66	51.00	51.13	137,205	-1.59(-3.02%)
May 05, 2017	52.20	52.72	52.14	52.72	79,849	+1.16(+2.25%)
May 04, 2017	50.93	51.56	50.93	51.56	169,728	+1.29(+2.57%)
May 03, 2017	50.24	50.45	50.15	50.27	42,554	+0.36(+0.72%)
May 02, 2017	49.40	49.92	49.25	49.91	114,320	+0.34(+0.69%)

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.