Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.56	48.20	47.34	47.36	1,633,603	-0.20(-0.42%)
Jul 28, 2017	47.53	48.04	47.51	47.56	1,977,342	-0.53(-1.10%)
Jul 27, 2017	48.07	48.09	47.67	48.09	1,199,311	+0.07(+0.15%)
Jul 26, 2017	48.10	48.23	47.76	48.02	719,114	-0.05(-0.10%)
Jul 25, 2017	48.71	48.75	48.03	48.07	914,480	+0.36(+0.75%)
Jul 24, 2017	47.71	47.85	47.52	47.71	1,179,870	+0.00(+0.00%)
Jul 21, 2017	47.87	47.88	47.34	47.71	941,576	-0.35(-0.73%)
Jul 20, 2017	47.89	48.27	47.62	48.06	4,911,548	+1.25(+2.67%)
Jul 19, 2017	47.54	47.64	46.79	46.81	3,670,528	-0.93(-1.95%)
Jul 18, 2017	48.04	48.16	47.47	47.74	1,977,787	-0.44(-0.91%)
Jul 17, 2017	48.19	48.22	47.97	48.18	1,958,688	+0.00(+0.00%)
Jul 14, 2017	48.51	48.51	48.15	48.18	2,757,738	-0.46(-0.95%)
Jul 13, 2017	48.89	48.90	48.25	48.64	1,486,581	-0.25(-0.51%)
Jul 12, 2017	48.89	49.22	48.83	48.89	1,157,200	+1.09(+2.28%)
Jul 11, 2017	47.61	47.92	47.55	47.80	574,100	+0.14(+0.29%)
Jul 10, 2017	47.69	47.95	47.66	47.66	705,100	-0.24(-0.50%)
Jul 07, 2017	47.49	47.94	47.39	47.90	851,532	+0.68(+1.44%)
Jul 06, 2017	47.15	47.43	46.98	47.22	1,085,680	-0.61(-1.28%)
Jul 05, 2017	47.53	47.97	47.53	47.83	903,557	+0.03(+0.06%)
Jul 03, 2017	47.77	47.95	47.66	47.80	359,232	-0.11(-0.23%)
Jun 30, 2017	48.39	48.49	47.76	47.91	1,170,836	-0.25(-0.52%)
Jun 29, 2017	48.73	48.73	47.95	48.16	1,082,083	-1.13(-2.29%)
Jun 28, 2017	49.36	49.48	49.19	49.29	830,258	+0.00(+0.00%)
Jun 27, 2017	49.32	49.61	49.28	49.29	613,283	-0.30(-0.60%)
Jun 26, 2017	49.80	49.87	49.56	49.59	1,089,619	+0.26(+0.53%)
Jun 23, 2017	49.49	49.49	49.12	49.33	3,888,850	-0.28(-0.56%)
Jun 22, 2017	48.97	50.02	48.95	49.61	5,003,465	+1.01(+2.08%)
Jun 21, 2017	47.86	48.66	47.85	48.60	1,327,995	+0.29(+0.60%)
Jun 20, 2017	48.55	48.62	48.11	48.31	806,334	-0.26(-0.54%)
Jun 19, 2017	48.36	48.69	48.34	48.57	1,211,171	+0.84(+1.76%)
Jun 16, 2017	47.56	47.78	47.39	47.73	1,511,331	-0.04(-0.08%)
Jun 15, 2017	47.06	47.80	46.97	47.77	1,325,072	+0.11(+0.23%)
Jun 14, 2017	48.14	48.16	47.41	47.66	2,033,863	+0.06(+0.13%)
Jun 13, 2017	47.77	47.93	47.59	47.60	2,124,859	+0.03(+0.06%)
Jun 12, 2017	47.83	47.86	47.22	47.57	1,423,228	-0.63(-1.31%)
Jun 09, 2017	47.83	48.31	47.77	48.20	989,672	+0.10(+0.21%)
Jun 08, 2017	48.35	48.38	48.05	48.10	2,441,590	-0.24(-0.50%)
Jun 07, 2017	48.95	49.08	48.22	48.34	7,604,954	-0.86(-1.75%)
Jun 06, 2017	49.55	49.71	49.11	49.20	1,560,386	-0.76(-1.52%)
Jun 05, 2017	49.93	50.03	49.79	49.96	648,187	-0.05(-0.10%)
Jun 02, 2017	49.89	50.18	49.83	50.01	971,145	+0.73(+1.48%)
Jun 01, 2017	49.27	49.44	49.23	49.28	710,127	-0.31(-0.63%)
May 31, 2017	49.60	49.90	49.39	49.59	937,974	+0.53(+1.08%)
May 30, 2017	48.81	49.14	48.80	49.06	545,033	+0.06(+0.12%)
May 26, 2017	48.98	49.18	48.84	49.00	1,071,057	-0.03(-0.06%)
May 25, 2017	49.05	49.17	48.80	49.03	3,157,405	-0.12(-0.24%)
May 24, 2017	49.01	49.20	48.83	49.15	5,230,204	+0.08(+0.16%)
May 23, 2017	49.32	49.41	48.99	49.07	1,835,591	-0.09(-0.18%)
May 22, 2017	49.41	49.45	49.11	49.16	950,938	-0.15(-0.30%)
May 19, 2017	49.35	49.52	49.19	49.31	1,390,023	+0.16(+0.33%)
May 18, 2017	49.10	49.38	48.93	49.15	3,395,251	-0.25(-0.51%)
May 17, 2017	50.11	50.20	49.40	49.40	3,108,103	-0.81(-1.61%)
May 16, 2017	50.19	50.24	49.91	50.21	4,283,681	+0.80(+1.62%)
May 15, 2017	49.05	49.64	49.01	49.41	1,406,393	+0.20(+0.41%)
May 12, 2017	48.72	49.33	48.61	49.21	1,521,990	+0.87(+1.80%)
May 11, 2017	48.01	48.43	48.00	48.34	1,076,905	-1.33(-2.68%)
May 10, 2017	49.15	49.73	49.15	49.67	1,576,727	+0.56(+1.14%)
May 09, 2017	48.75	49.13	48.64	49.11	2,286,493	+0.48(+0.99%)
May 08, 2017	49.10	49.13	48.53	48.63	1,533,803	-0.49(-1.00%)
May 05, 2017	49.44	49.44	48.92	49.12	4,180,377	+0.16(+0.33%)
May 04, 2017	48.51	48.98	48.49	48.96	2,901,717	+1.16(+2.43%)
May 03, 2017	47.73	47.91	47.47	47.80	1,649,245	-0.35(-0.73%)
May 02, 2017	47.74	48.19	47.48	48.15	2,683,303	+0.89(+1.88%)

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.