Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.53	49.60	49.40	49.44	67,976	-0.01(-0.02%)
Jul 28, 2017	49.37	49.48	49.31	49.45	68,316	-0.03(-0.06%)
Jul 27, 2017	49.72	49.72	49.26	49.48	84,648	-0.16(-0.31%)
Jul 26, 2017	49.82	49.82	49.60	49.63	104,925	-0.12(-0.24%)
Jul 25, 2017	49.81	49.86	49.70	49.75	251,280	+0.09(+0.18%)
Jul 24, 2017	49.61	49.71	49.58	49.66	78,455	-0.05(-0.09%)
Jul 21, 2017	49.55	49.71	49.55	49.71	341,138	+0.05(+0.09%)
Jul 20, 2017	49.69	49.73	49.52	49.66	73,885	+0.00(+0.00%)
Jul 19, 2017	49.50	49.67	49.49	49.66	185,935	+0.27(+0.54%)
Jul 18, 2017	49.38	49.39	49.22	49.39	148,719	-0.01(-0.02%)
Jul 17, 2017	49.38	49.49	49.35	49.40	123,729	+0.05(+0.09%)
Jul 14, 2017	49.22	49.45	49.22	49.36	85,627	+0.17(+0.35%)
Jul 13, 2017	49.10	49.20	49.03	49.18	79,114	+0.09(+0.19%)
Jul 12, 2017	48.96	49.13	48.96	49.09	56,943	+0.37(+0.77%)
Jul 11, 2017	48.68	48.78	48.44	48.72	86,240	-0.03(-0.06%)
Jul 10, 2017	48.68	48.82	48.63	48.74	64,852	+0.01(+0.02%)
Jul 07, 2017	48.47	48.80	48.47	48.74	70,865	+0.41(+0.85%)
Jul 06, 2017	48.62	48.62	48.26	48.32	123,912	-0.48(-0.97%)
Jul 05, 2017	48.73	48.85	48.58	48.80	101,834	+0.08(+0.17%)
Jul 03, 2017	48.76	48.98	48.72	48.72	125,544	+0.10(+0.21%)
Jun 30, 2017	48.66	48.78	48.49	48.62	113,945	+0.13(+0.26%)
Jun 29, 2017	48.91	48.91	48.14	48.49	109,678	-0.44(-0.90%)
Jun 28, 2017	48.73	48.97	48.66	48.93	145,552	+0.47(+0.96%)
Jun 27, 2017	48.79	48.93	48.46	48.46	111,772	-0.38(-0.77%)
Jun 26, 2017	48.94	49.00	48.76	48.84	47,932	+0.06(+0.13%)
Jun 23, 2017	48.74	48.85	48.62	48.77	46,475	+0.07(+0.15%)
Jun 22, 2017	48.66	48.86	48.62	48.70	112,566	-0.03(-0.05%)
Jun 21, 2017	48.82	48.87	48.61	48.73	48,022	+0.05(+0.09%)
Jun 20, 2017	49.03	49.04	48.68	48.68	60,262	-0.40(-0.82%)
Jun 19, 2017	48.83	49.10	48.83	49.08	163,312	+0.41(+0.84%)
Jun 16, 2017	48.63	48.68	48.49	48.67	83,575	+0.04(+0.08%)
Jun 15, 2017	48.42	48.68	48.39	48.63	95,438	-0.17(-0.36%)
Jun 14, 2017	48.92	48.92	48.63	48.81	127,386	-0.08(-0.17%)
Jun 13, 2017	48.72	48.92	48.70	48.89	93,535	+0.29(+0.60%)
Jun 12, 2017	48.56	48.61	48.37	48.60	336,681	-0.01(-0.02%)
Jun 09, 2017	48.74	48.96	48.36	48.61	337,231	-0.05(-0.11%)
Jun 08, 2017	48.61	48.74	48.46	48.66	70,455	+0.12(+0.24%)
Jun 07, 2017	48.45	48.60	48.39	48.54	580,585	+0.16(+0.34%)
Jun 06, 2017	48.42	48.53	48.37	48.38	1,645,220	-0.25(-0.51%)
Jun 05, 2017	48.74	48.74	48.61	48.63	82,427	-0.11(-0.22%)
Jun 02, 2017	48.64	48.78	48.55	48.73	184,914	+0.10(+0.21%)
Jun 01, 2017	48.27	48.63	48.20	48.63	181,552	+0.52(+1.08%)
May 31, 2017	48.16	48.16	47.80	48.12	89,155	+0.07(+0.15%)
May 30, 2017	48.01	48.10	47.93	48.04	50,885	-0.05(-0.11%)
May 26, 2017	48.08	48.12	48.02	48.10	79,846	+0.00(+0.00%)
May 25, 2017	47.95	48.16	47.95	48.10	81,224	+0.33(+0.69%)
May 24, 2017	47.65	47.77	47.61	47.77	60,952	+0.13(+0.27%)
May 23, 2017	47.66	47.69	47.45	47.64	109,581	+0.08(+0.17%)
May 22, 2017	47.35	47.58	47.24	47.56	54,265	+0.35(+0.73%)
May 19, 2017	47.01	47.38	47.01	47.21	124,602	+0.32(+0.68%)
May 18, 2017	46.66	47.04	46.59	46.89	105,927	+0.23(+0.49%)
May 17, 2017	47.19	47.21	46.65	46.67	129,831	-0.95(-1.99%)
May 16, 2017	47.70	47.70	47.48	47.61	96,908	-0.02(-0.04%)
May 15, 2017	47.46	47.71	47.46	47.63	102,673	+0.26(+0.54%)
May 12, 2017	47.52	47.52	47.31	47.38	79,666	-0.15(-0.31%)
May 11, 2017	47.62	47.62	47.26	47.52	119,817	-0.20(-0.42%)
May 10, 2017	47.57	47.73	47.54	47.72	128,803	+0.15(+0.31%)
May 09, 2017	47.58	47.68	47.49	47.58	81,294	+0.09(+0.19%)
May 08, 2017	47.60	47.61	47.42	47.49	101,185	-0.13(-0.27%)
May 05, 2017	47.49	47.61	47.38	47.61	69,441	+0.24(+0.50%)
May 04, 2017	47.46	47.46	47.18	47.38	102,673	+0.00(+0.01%)
May 03, 2017	47.45	47.48	47.27	47.37	115,125	-0.15(-0.32%)
May 02, 2017	47.58	47.60	47.42	47.52	218,272	-0.05(-0.10%)

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.