Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.97	53.90	52.54	53.63	831,851	+0.85(+1.61%)
Jul 28, 2017	52.65	52.84	52.25	52.78	559,720	+0.07(+0.13%)
Jul 27, 2017	52.68	52.79	52.03	52.71	296,533	+0.08(+0.15%)
Jul 26, 2017	52.48	52.84	52.12	52.63	469,188	+0.14(+0.27%)
Jul 25, 2017	52.36	52.85	51.98	52.49	522,731	+0.32(+0.61%)
Jul 24, 2017	51.83	52.22	51.57	52.17	248,097	+0.27(+0.52%)
Jul 21, 2017	52.48	52.48	51.66	51.90	342,577	+0.13(+0.25%)
Jul 20, 2017		52.35	51.65	51.77	291,101	+0.03(+0.06%)
Jul 19, 2017	51.68	51.95	51.51	51.74	258,741	+0.35(+0.68%)
Jul 18, 2017	51.44	51.59	51.07	51.39	408,103	-0.11(-0.21%)
Jul 17, 2017	51.81	51.86	51.43	51.50	388,025	-0.25(-0.48%)
Jul 14, 2017	51.28	51.86	51.19	51.75	380,418	+0.57(+1.11%)
Jul 13, 2017	51.00	51.29	50.70	51.18	190,922	+0.30(+0.59%)
Jul 12, 2017	51.00	51.40	50.78	50.88	224,065	+0.13(+0.26%)
Jul 11, 2017	50.70	51.14	50.41	50.75	525,017	+0.02(+0.04%)
Jul 10, 2017	51.18	51.35	50.66	50.73	539,497	-0.51(-1.00%)
Jul 07, 2017	50.85	51.27	50.63	51.24	268,766	+0.61(+1.20%)
Jul 06, 2017	51.09	51.09	50.09	50.63	485,128	-0.67(-1.31%)
Jul 05, 2017	52.40	52.40	51.10	51.30	590,510	-1.11(-2.12%)
Jul 03, 2017	52.91	52.91	52.17	52.41	134,653	-0.40(-0.76%)
Jun 30, 2017	52.69	53.14	52.53	52.81	434,173	+0.24(+0.46%)
Jun 29, 2017	52.82	53.09	52.10	52.57	450,601	-0.17(-0.32%)
Jun 28, 2017	53.17	53.40	52.70	52.74	296,476	+0.01(+0.02%)
Jun 27, 2017	53.21	53.25	52.52	52.73	385,265	-0.55(-1.03%)
Jun 26, 2017	52.76	53.52	52.67	53.28	278,429	+0.65(+1.24%)
Jun 23, 2017	52.30	52.70	52.23	52.63	360,810	+0.25(+0.48%)
Jun 22, 2017	52.48	52.60	52.07	52.38	280,642	-0.12(-0.23%)
Jun 21, 2017	52.73	52.89	52.47	52.50	410,106	+0.01(+0.02%)
Jun 20, 2017	52.45	52.78	52.30	52.49	615,932	-0.19(-0.36%)
Jun 19, 2017	52.77	53.14	52.51	52.68	488,209	+0.05(+0.10%)
Jun 16, 2017	52.43	52.67	52.11	52.63	532,828	+0.20(+0.38%)
Jun 15, 2017	51.92	52.45	51.80	52.43	251,655	+0.46(+0.89%)
Jun 14, 2017	51.69	52.12	51.66	51.97	260,105	+0.03(+0.06%)
Jun 13, 2017	51.53	51.98	51.05	51.94	284,281	+0.41(+0.80%)
Jun 12, 2017	51.63	52.52	51.42	51.53	354,661	-0.01(-0.02%)
Jun 09, 2017	50.78	51.58	50.74	51.54	413,660	+0.72(+1.42%)
Jun 08, 2017	50.87	51.29	50.72	50.82	321,785	-0.03(-0.06%)
Jun 07, 2017	50.75	51.02	50.33	50.85	326,593	+0.24(+0.47%)
Jun 06, 2017	50.41	50.96	50.41	50.61	371,011	-0.15(-0.30%)
Jun 05, 2017	51.61	51.61	50.71	50.76	369,826	-1.00(-1.93%)
Jun 02, 2017	52.56	53.13	51.57	51.76	617,986	+0.39(+0.76%)
Jun 01, 2017	50.56	51.52	50.52	51.37	454,247	+0.99(+1.97%)
May 31, 2017	49.90	50.40	49.70	50.38	1,218,708	+0.49(+0.98%)
May 30, 2017	49.59	50.29	49.59	49.89	883,391	+0.08(+0.16%)
May 26, 2017	49.82	50.08	49.16	49.81	500,596	-0.35(-0.70%)
May 25, 2017	50.09	50.30	49.89	50.16	320,396	+0.19(+0.38%)
May 24, 2017	49.99	50.19	49.72	49.97	422,063	-0.02(-0.04%)
May 23, 2017	50.09	50.14	49.64	49.99	425,638	-0.17(-0.34%)
May 22, 2017	51.66	52.43	50.10	50.16	555,873	+0.77(+1.56%)
May 19, 2017	49.24	49.54	48.98	49.39	466,181	+0.11(+0.22%)
May 18, 2017	50.23	50.62	48.96	49.28	728,086	-0.96(-1.91%)
May 17, 2017	50.59	50.56	50.07	50.24	553,713	-0.35(-0.69%)
May 16, 2017	51.28	51.31	50.36	50.59	747,316	-0.63(-1.23%)
May 15, 2017	52.32	52.32	51.01	51.22	768,007	-1.00(-1.91%)
May 12, 2017	53.31	53.54	52.16	52.22	983,623	-1.32(-2.47%)
May 11, 2017	55.44	55.50	53.08	53.54	1,186,267	-3.42(-6.00%)
May 10, 2017	57.13	57.42	56.84	56.96	402,484	-0.27(-0.47%)
May 09, 2017	56.80	57.28	56.36	57.23	448,811	+1.12(+2.00%)
May 08, 2017	56.31	56.74	55.87	56.11	211,678	-0.23(-0.41%)
May 05, 2017	56.35	56.43	56.00	56.34	237,150	+0.13(+0.23%)
May 04, 2017	55.77	56.21	55.65	56.21	264,253	+0.56(+1.01%)
May 03, 2017	55.91	56.21	55.63	55.65	362,803	-0.68(-1.21%)
May 02, 2017	56.79	57.18	55.87	56.33	289,531	-0.56(-0.98%)

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.