Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.09	55.79	53.02	55.08	599,744	+1.99(+3.75%)
Jul 28, 2017	52.14	53.64	52.14	53.09	239,678	+0.66(+1.26%)
Jul 27, 2017	53.58	54.30	51.51	52.43	745,314	-2.68(-4.86%)
Jul 26, 2017	55.32	56.01	54.82	55.11	819,455	-0.09(-0.17%)
Jul 25, 2017	55.03	55.58	54.11	55.20	656,895	+0.75(+1.38%)
Jul 24, 2017	54.32	55.00	53.69	54.45	658,156	-0.23(-0.42%)
Jul 21, 2017	55.67	55.67	53.90	54.68	288,914	-0.28(-0.50%)
Jul 20, 2017	54.19	55.03	53.84	54.95	432,822	+0.60(+1.11%)
Jul 19, 2017	53.90	54.50	53.72	54.35	476,347	+0.28(+0.52%)
Jul 18, 2017	53.48	54.28	53.39	54.07	519,556	+0.36(+0.67%)
Jul 17, 2017	53.71	54.67	53.45	53.71	536,428	-0.27(-0.50%)
Jul 14, 2017	53.77	54.79	53.64	53.98	669,955	+0.37(+0.69%)
Jul 13, 2017	53.01	53.75	52.75	53.61	421,929	+0.41(+0.76%)
Jul 12, 2017	52.81	53.56	52.75	53.20	727,033	+0.38(+0.71%)
Jul 11, 2017	51.47	52.85	50.31	52.83	875,291	+1.86(+3.65%)
Jul 10, 2017	50.15	51.41	49.91	50.96	497,236	+0.54(+1.08%)
Jul 07, 2017	49.77	50.77	49.21	50.42	773,801	+0.64(+1.29%)
Jul 06, 2017	50.47	50.96	49.51	49.78	454,973	-0.83(-1.65%)
Jul 05, 2017	49.91	50.66	48.79	50.61	474,643	+0.81(+1.63%)
Jul 03, 2017	49.70	50.68	49.42	49.80	270,626	+0.35(+0.70%)
Jun 30, 2017	49.27	49.99	48.47	49.45	544,632	+0.29(+0.59%)
Jun 29, 2017	48.51	49.60	48.09	49.16	578,179	+0.84(+1.74%)
Jun 28, 2017	47.69	48.51	47.25	48.32	775,794	+1.42(+3.03%)
Jun 27, 2017	47.72	47.76	46.27	46.90	780,949	-0.16(-0.34%)
Jun 26, 2017	46.62	47.76	45.29	47.06	915,440	+0.41(+0.87%)
Jun 23, 2017	45.07	46.74	43.85	46.66	4,443,985	+1.40(+3.10%)
Jun 22, 2017	45.35	47.06	44.51	45.25	1,497,734	+0.14(+0.32%)
Jun 21, 2017	44.11	45.35	43.54	45.11	1,047,042	+1.00(+2.27%)
Jun 20, 2017	44.98	45.32	43.66	44.11	534,774	-1.36(-2.99%)
Jun 19, 2017	45.69	46.73	45.34	45.47	820,448	-0.65(-1.41%)
Jun 16, 2017	47.06	47.06	44.57	46.12	1,034,777	-0.92(-1.95%)
Jun 15, 2017	49.58	49.99	46.34	47.04	851,752	-3.03(-6.04%)
Jun 14, 2017	50.91	51.84	49.80	50.07	538,321	-0.88(-1.73%)
Jun 13, 2017	51.36	51.94	50.54	50.95	809,354	-0.14(-0.27%)
Jun 12, 2017	50.65	52.26	50.20	51.09	455,535	+0.38(+0.74%)
Jun 09, 2017	50.26	51.17	49.77	50.71	399,370	+0.62(+1.24%)
Jun 08, 2017	48.87	50.42	48.52	50.09	493,214	+0.97(+1.98%)
Jun 07, 2017	50.65	50.94	49.10	49.12	317,712	-1.58(-3.11%)
Jun 06, 2017	50.41	51.05	50.13	50.70	376,420	-0.03(-0.06%)
Jun 05, 2017	50.17	51.11	49.70	50.73	389,593	+0.28(+0.55%)
Jun 02, 2017	51.57	51.77	49.59	50.45	869,136	-1.23(-2.38%)
Jun 01, 2017	51.28	51.75	50.56	51.68	502,889	+0.44(+0.86%)
May 31, 2017	50.99	51.46	49.23	51.24	1,253,069	+0.28(+0.54%)
May 30, 2017	52.34	52.71	50.94	50.96	443,733	-1.36(-2.60%)
May 26, 2017	51.88	52.75	51.38	52.33	252,132	+0.58(+1.12%)
May 25, 2017	52.86	53.19	51.34	51.75	473,538	-0.81(-1.55%)
May 24, 2017	52.52	53.30	52.06	52.56	200,203	-0.03(-0.05%)
May 23, 2017	51.81	52.66	51.34	52.59	278,373	+0.81(+1.57%)
May 22, 2017	52.40	52.87	51.56	51.78	332,142	-0.73(-1.40%)
May 19, 2017	51.79	53.04	51.72	52.51	381,003	-0.04(-0.07%)
May 18, 2017	52.27	53.43	51.01	52.55	409,883	-0.09(-0.16%)
May 17, 2017	52.99	53.23	52.34	52.63	300,598	-0.80(-1.50%)
May 16, 2017	52.64	53.64	52.03	53.43	335,086	+1.17(+2.25%)
May 15, 2017	53.01	54.37	52.06	52.26	326,873	-0.63(-1.20%)
May 12, 2017	52.22	52.94	51.73	52.89	227,585	+0.49(+0.93%)
May 11, 2017	52.01	52.95	51.34	52.40	397,662	+0.39(+0.75%)
May 10, 2017	51.93	52.39	51.83	52.01	350,723	+0.21(+0.40%)
May 09, 2017	51.69	52.13	51.48	51.80	259,256	+0.18(+0.35%)
May 08, 2017	51.26	51.79	51.05	51.62	343,330	+0.52(+1.01%)
May 05, 2017	50.57	51.97	50.36	51.11	359,239	+0.67(+1.33%)
May 04, 2017	52.14	52.40	50.36	50.44	804,468	-1.86(-3.55%)
May 03, 2017	53.74	53.97	51.79	52.29	840,780	-1.56(-2.89%)
May 02, 2017	53.69	55.24	51.16	53.85	2,020,683	+3.42(+6.77%)

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.