Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.47	56.47	54.96	55.00	736,938	-1.56(-2.75%)
Jul 28, 2017	55.63	56.68	55.54	56.55	578,202	+0.84(+1.51%)
Jul 27, 2017	55.80	56.72	55.33	55.71	749,409	+0.00(+0.00%)
Jul 26, 2017	55.75	56.22	55.21	55.71	662,429	+0.21(+0.38%)
Jul 25, 2017	56.01	56.60	55.46	55.50	895,636	-0.04(-0.08%)
Jul 24, 2017	54.37	55.63	54.22	55.54	755,222	+1.26(+2.32%)
Jul 21, 2017	54.70	54.96	54.11	54.28	788,291	-0.08(-0.15%)
Jul 20, 2017	53.06	54.91	53.06	54.37	831,484	+1.30(+2.46%)
Jul 19, 2017	53.02	53.95	52.92	53.06	539,299	+0.25(+0.48%)
Jul 18, 2017	53.06	53.19	52.26	52.81	515,430	-0.46(-0.87%)
Jul 17, 2017	53.11	53.61	52.31	53.27	693,653	+0.17(+0.32%)
Jul 14, 2017	52.22	53.86	51.32	53.11	1,432,810	+1.18(+2.27%)
Jul 13, 2017	51.00	52.10	50.54	51.93	849,758	+1.01(+1.98%)
Jul 12, 2017	51.21	51.93	50.83	50.92	521,538	+0.04(+0.08%)
Jul 11, 2017	50.04	51.21	49.66	50.88	349,360	+0.88(+1.77%)
Jul 10, 2017	49.99	50.54	49.41	49.99	414,705	+0.00(+0.00%)
Jul 07, 2017	49.49	50.12	49.03	49.99	460,784	+0.59(+1.19%)
Jul 06, 2017	49.91	49.95	49.15	49.41	667,859	-0.71(-1.43%)
Jul 05, 2017	50.92	51.34	50.08	50.12	470,900	-0.84(-1.65%)
Jul 03, 2017	50.33	51.34	50.33	50.96	171,496	+0.67(+1.34%)
Jun 30, 2017	51.38	51.38	49.70	50.29	708,189	-0.88(-1.73%)
Jun 29, 2017	50.96	51.51	50.62	51.17	771,727	+0.38(+0.74%)
Jun 28, 2017	49.87	50.96	49.78	50.79	691,308	+1.01(+2.03%)
Jun 27, 2017	50.16	50.54	49.70	49.78	599,086	-0.29(-0.59%)
Jun 26, 2017	48.86	50.54	48.00	50.08	1,423,877	+1.39(+2.85%)
Jun 23, 2017		49.15		48.69	1,599,057	+0.29(+0.61%)
Jun 22, 2017	48.77	49.32	48.31	48.40	1,003,596	-0.46(-0.95%)
Jun 21, 2017	49.66	49.66	48.35	48.86	1,001,388	-0.63(-1.27%)
Jun 20, 2017	51.89	52.31	49.49	49.49	943,191	-2.82(-5.39%)
Jun 19, 2017	52.81	52.85	51.76	52.31	605,422	-0.25(-0.48%)
Jun 16, 2017	52.43	52.96	51.76	52.56	790,379	-0.25(-0.48%)
Jun 15, 2017	52.05	53.82	51.26	52.81	1,475,446	+0.55(+1.05%)
Jun 14, 2017	52.60	53.32	52.18	52.26	915,623	-0.63(-1.19%)
Jun 13, 2017	52.56	53.23	52.18	52.90	961,772	+0.42(+0.80%)
Jun 12, 2017	52.31	53.11	51.32	52.47	1,046,141	+0.55(+1.05%)
Jun 09, 2017	50.50	52.01	50.33	51.93	990,782	+1.51(+3.00%)
Jun 08, 2017	50.71	51.00	50.16	50.41	925,959	-0.17(-0.33%)
Jun 07, 2017	48.77	50.79	48.77	50.58	1,289,092	+1.98(+4.07%)
Jun 06, 2017	48.56	49.03	48.27	48.61	972,651	-0.25(-0.52%)
Jun 05, 2017	49.11	49.64	48.82	48.86	898,881	-0.50(-1.02%)
Jun 02, 2017	48.61	49.53	48.27	49.36	780,677	+0.55(+1.12%)
Jun 01, 2017	48.31	49.70	47.72	48.82	1,299,427	+0.71(+1.49%)
May 31, 2017	49.66	49.83	47.51	48.10	1,232,164	-1.60(-3.21%)
May 30, 2017	49.53	49.87	49.36	49.70	1,396,493	-0.04(-0.08%)
May 26, 2017	48.52	49.78	48.06	49.74	1,416,302	+1.39(+2.87%)
May 25, 2017	49.66	49.91	48.27	48.35	1,452,897	-1.09(-2.21%)
May 24, 2017	48.69	49.78	48.65	49.45	765,473	+0.76(+1.55%)
May 23, 2017	48.35	49.36	47.83	48.69	689,467	+0.29(+0.61%)
May 22, 2017	48.77	49.43	47.68	48.40	935,768	-0.04(-0.09%)
May 19, 2017	47.85	48.69	47.43	48.44	1,384,027	+0.59(+1.23%)
May 18, 2017	47.60	49.74	47.53	47.85	1,326,331	+0.38(+0.80%)
May 17, 2017	47.72	48.12	47.13	47.47	1,470,044	-0.71(-1.48%)
May 16, 2017	49.07	49.36	47.05	48.19	1,979,982	-0.88(-1.80%)
May 15, 2017	49.57	49.81	48.86	49.07	1,055,156	-0.63(-1.27%)
May 12, 2017	51.63	51.89	49.57	49.70	1,541,551	-2.02(-3.90%)
May 11, 2017	51.38	51.89	50.37	51.72	1,117,802	+0.00(+0.00%)
May 10, 2017	53.06	53.11	51.38	51.72	1,181,526	-1.35(-2.54%)
May 09, 2017	52.94	53.61	51.05	53.06	2,103,581	+1.84(+3.59%)
May 08, 2017	52.94	53.65	50.62	51.22	1,717,605	-1.72(-3.24%)
May 05, 2017	52.23	53.19	51.98	52.94	580,841	+0.80(+1.52%)
May 04, 2017	53.40	53.40	52.14	52.14	558,424	-1.38(-2.58%)
May 03, 2017	53.86	54.11	52.16	53.52	1,231,412	-0.67(-1.24%)
May 02, 2017	56.20	56.60	54.15	54.19	1,533,865	-1.88(-3.36%)

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.