Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.53	50.66	50.17	50.48	141,455	+0.04(+0.09%)
Jul 28, 2017	50.44	50.80	50.04	50.44	176,137	-0.22(-0.44%)
Jul 27, 2017	50.93	51.06	50.57	50.66	228,544	+0.00(+0.00%)
Jul 26, 2017	51.60	51.60	50.57	50.66	105,779	-0.85(-1.65%)
Jul 25, 2017	51.33	51.96	50.80	51.51	161,807	+0.58(+1.14%)
Jul 24, 2017	50.75	51.11	50.53	50.93	163,551	+0.13(+0.26%)
Jul 21, 2017	51.87	51.87	50.53	50.80	142,798	-0.67(-1.30%)
Jul 20, 2017	51.29	51.73	51.06	51.47	134,893	+0.22(+0.44%)
Jul 19, 2017	51.73	51.73	50.84	51.24	254,745	-0.13(-0.26%)
Jul 18, 2017	52.58	52.58	51.29	51.38	240,024	-1.52(-2.87%)
Jul 17, 2017	51.87	52.90	51.60	52.90	312,981	+1.03(+1.98%)
Jul 14, 2017	52.18	52.36	51.51	51.87	403,288	-0.27(-0.51%)
Jul 13, 2017	52.99	52.99	51.38	52.14	245,349	-0.71(-1.35%)
Jul 12, 2017	53.79	54.19	52.32	52.85	253,133	-0.54(-1.00%)
Jul 11, 2017	53.03	53.48	52.58	53.39	176,654	+0.18(+0.34%)
Jul 10, 2017	52.72	53.48	52.49	53.21	145,657	+0.04(+0.08%)
Jul 07, 2017	52.90	53.21	52.36	53.16	96,646	+0.54(+1.02%)
Jul 06, 2017	52.85	53.25	52.40	52.63	156,489	-0.49(-0.93%)
Jul 05, 2017	53.34	53.34	52.32	53.12	89,266	-0.18(-0.34%)
Jul 03, 2017	53.03	53.61	52.94	53.30	68,284	+0.54(+1.02%)
Jun 30, 2017	51.87	53.16	51.78	52.76	192,391	+1.03(+1.99%)
Jun 29, 2017	52.63	52.67	51.51	51.73	132,442	-0.80(-1.53%)
Jun 28, 2017	52.00	52.58	52.00	52.54	150,902	+0.85(+1.64%)
Jun 27, 2017	52.63	52.85	51.69	51.69	185,117	-0.80(-1.53%)
Jun 26, 2017	52.18	52.81	52.00	52.49	158,719	+0.40(+0.77%)
Jun 23, 2017	52.18	52.49	51.78	52.09	797,322	-0.04(-0.09%)
Jun 22, 2017	51.47	52.32	51.02	52.14	156,110	+0.45(+0.86%)
Jun 21, 2017	52.81	52.81	51.65	51.69	132,100	-1.16(-2.20%)
Jun 20, 2017	53.57	53.79	52.67	52.85	123,824	-1.12(-2.07%)
Jun 19, 2017	54.15	54.33	53.52	53.97	218,470	+0.18(+0.33%)
Jun 16, 2017	53.75	54.28	53.52	53.79	372,709	-0.40(-0.74%)
Jun 15, 2017	53.25	54.28	53.12	54.19	141,255	+0.09(+0.17%)
Jun 14, 2017	55.04	55.04	53.83	54.10	138,971	-0.94(-1.70%)
Jun 13, 2017	54.86	55.53	54.64	55.04	146,759	+0.27(+0.49%)
Jun 12, 2017	55.44	56.11	54.68	54.77	170,061	-0.67(-1.21%)
Jun 09, 2017	54.77	55.98	54.59	55.44	258,830	+1.03(+1.89%)
Jun 08, 2017	54.06	54.44	53.57	54.42	366,331	+0.27(+0.50%)
Jun 07, 2017	55.13	55.53	54.06	54.15	159,929	-0.89(-1.62%)
Jun 06, 2017	56.16	56.16	54.82	55.04	142,121	-1.38(-2.45%)
Jun 05, 2017	57.10	57.59	56.43	56.43	115,501	-0.67(-1.17%)
Jun 02, 2017	56.74	57.63	56.34	57.10	227,271	+0.54(+0.95%)
Jun 01, 2017	55.40	56.92	54.82	56.56	303,049	+1.38(+2.51%)
May 31, 2017	54.73	55.31	53.92	55.17	199,923	+0.31(+0.57%)
May 30, 2017	54.91	55.13	54.46	54.86	109,008	-0.22(-0.41%)
May 26, 2017	54.73	55.26	54.42	55.09	101,533	+0.31(+0.57%)
May 25, 2017	55.58	55.69	54.55	54.77	109,972	-0.54(-0.97%)
May 24, 2017	55.04	55.35	54.55	55.31	163,397	+0.49(+0.90%)
May 23, 2017	54.82	55.13	54.19	54.82	126,818	+0.04(+0.08%)
May 22, 2017	53.92	54.82	53.79	54.77	138,022	+1.25(+2.34%)
May 19, 2017	53.39	54.15	53.39	53.52	275,194	+0.22(+0.42%)
May 18, 2017	52.85	53.52	52.28	53.30	283,215	+0.36(+0.68%)
May 17, 2017	55.00	54.19	52.72	52.94	181,987	-2.05(-3.74%)
May 16, 2017	55.40	55.40	54.55	55.00	162,654	-0.18(-0.32%)
May 15, 2017	55.00	55.40	54.50	55.17	153,314	+0.27(+0.49%)
May 12, 2017	55.67	55.67	54.68	54.91	75,641	-0.76(-1.36%)
May 11, 2017	55.80	56.20	54.77	55.67	96,069	-0.32(-0.57%)
May 10, 2017	55.50	56.03	55.28	55.99	157,355	+0.49(+0.88%)
May 09, 2017	56.03	56.03	54.97	55.50	186,676	-0.44(-0.79%)
May 08, 2017	56.83	56.92	55.70	55.94	223,419	-0.98(-1.72%)
May 05, 2017	56.83	57.14	56.17	56.92	132,409	+0.22(+0.39%)
May 04, 2017	56.74	56.97	56.32	56.70	164,510	+0.04(+0.08%)
May 03, 2017	56.79	57.06	56.30	56.65	184,608	-0.62(-1.09%)
May 02, 2017	56.61	57.37	56.43	57.28	162,418	+0.58(+1.02%)

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.