Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.58	50.71	50.22	50.53	141,312	+0.04(+0.09%)
Jul 28, 2017	50.49	50.85	50.09	50.49	175,959	-0.22(-0.44%)
Jul 27, 2017	50.98	51.12	50.62	50.71	228,314	+0.00(+0.00%)
Jul 26, 2017	51.65	51.65	50.62	50.71	105,672	-0.85(-1.65%)
Jul 25, 2017	51.38	52.01	50.85	51.56	161,644	+0.58(+1.14%)
Jul 24, 2017	50.80	51.16	50.58	50.98	163,386	+0.13(+0.26%)
Jul 21, 2017	51.92	51.92	50.58	50.85	142,654	-0.67(-1.30%)
Jul 20, 2017	51.34	51.79	51.12	51.52	134,757	+0.22(+0.44%)
Jul 19, 2017	51.79	51.79	50.89	51.30	254,488	-0.13(-0.26%)
Jul 18, 2017	52.64	52.64	51.34	51.43	239,781	-1.52(-2.87%)
Jul 17, 2017	51.92	52.95	51.65	52.95	312,665	+1.03(+1.98%)
Jul 14, 2017	52.23	52.41	51.56	51.92	402,881	-0.27(-0.51%)
Jul 13, 2017	53.04	53.04	51.43	52.19	245,101	-0.72(-1.35%)
Jul 12, 2017	53.84	54.25	52.37	52.91	252,877	-0.54(-1.00%)
Jul 11, 2017	53.08	53.53	52.64	53.44	176,476	+0.18(+0.34%)
Jul 10, 2017	52.77	53.53	52.55	53.26	145,510	+0.04(+0.08%)
Jul 07, 2017	52.95	53.26	52.41	53.22	96,548	+0.54(+1.02%)
Jul 06, 2017	52.91	53.31	52.46	52.68	156,331	-0.49(-0.93%)
Jul 05, 2017	53.40	53.40	52.37	53.17	89,176	-0.18(-0.34%)
Jul 03, 2017	53.08	53.67	52.99	53.35	68,215	+0.54(+1.02%)
Jun 30, 2017	51.92	53.22	51.83	52.82	192,196	+1.03(+1.99%)
Jun 29, 2017	52.68	52.73	51.56	51.79	132,309	-0.80(-1.53%)
Jun 28, 2017	52.06	52.64	52.06	52.59	150,749	+0.85(+1.64%)
Jun 27, 2017	52.68	52.91	51.74	51.74	184,930	-0.80(-1.53%)
Jun 26, 2017	52.23	52.86	52.06	52.55	158,559	+0.40(+0.77%)
Jun 23, 2017	52.23	52.55	51.83	52.14	796,517	-0.04(-0.09%)
Jun 22, 2017	51.52	52.37	51.07	52.19	155,953	+0.45(+0.86%)
Jun 21, 2017	52.86	52.86	51.70	51.74	131,966	-1.16(-2.20%)
Jun 20, 2017	53.62	53.84	52.73	52.91	123,698	-1.12(-2.07%)
Jun 19, 2017	54.20	54.38	53.58	54.02	218,249	+0.18(+0.33%)
Jun 16, 2017	53.80	54.34	53.58	53.84	372,333	-0.40(-0.74%)
Jun 15, 2017	53.31	54.34	53.17	54.25	141,112	+0.09(+0.17%)
Jun 14, 2017	55.10	55.10	53.89	54.16	138,831	-0.94(-1.70%)
Jun 13, 2017	54.92	55.59	54.69	55.10	146,611	+0.27(+0.49%)
Jun 12, 2017	55.50	56.17	54.74	54.83	169,889	-0.67(-1.21%)
Jun 09, 2017	54.83	56.04	54.65	55.50	258,569	+1.03(+1.89%)
Jun 08, 2017	54.11	54.49	53.62	54.47	365,961	+0.27(+0.50%)
Jun 07, 2017	55.19	55.59	54.11	54.20	159,768	-0.89(-1.62%)
Jun 06, 2017	56.21	56.21	54.87	55.10	141,977	-1.39(-2.45%)
Jun 05, 2017	57.15	57.65	56.48	56.48	115,385	-0.67(-1.17%)
Jun 02, 2017	56.80	57.69	56.39	57.15	227,041	+0.54(+0.95%)
Jun 01, 2017	55.45	56.97	54.87	56.62	302,743	+1.39(+2.51%)
May 31, 2017	54.78	55.36	53.98	55.23	199,721	+0.31(+0.57%)
May 30, 2017	54.96	55.19	54.52	54.92	108,898	-0.22(-0.41%)
May 26, 2017	54.78	55.32	54.47	55.14	101,430	+0.31(+0.57%)
May 25, 2017	55.63	55.74	54.60	54.83	109,860	-0.54(-0.97%)
May 24, 2017	55.10	55.41	54.60	55.36	163,232	+0.49(+0.90%)
May 23, 2017	54.87	55.19	54.25	54.87	126,690	+0.04(+0.08%)
May 22, 2017	53.98	54.87	53.84	54.83	137,883	+1.25(+2.34%)
May 19, 2017	53.44	54.20	53.44	53.58	274,916	+0.22(+0.42%)
May 18, 2017	52.91	53.58	52.33	53.35	282,929	+0.36(+0.67%)
May 17, 2017	55.05	54.25	52.77	52.99	181,803	-2.06(-3.74%)
May 16, 2017	55.45	55.45	54.60	55.05	162,490	-0.18(-0.32%)
May 15, 2017	55.05	55.45	54.56	55.23	153,159	+0.27(+0.49%)
May 12, 2017	55.72	55.72	54.74	54.96	75,565	-0.76(-1.36%)
May 11, 2017	55.86	56.26	54.83	55.72	95,972	-0.32(-0.57%)
May 10, 2017	55.55	56.09	55.33	56.04	157,196	+0.49(+0.88%)
May 09, 2017	56.09	56.09	55.02	55.55	186,487	-0.45(-0.79%)
May 08, 2017	56.89	56.98	55.76	56.00	223,194	-0.98(-1.72%)
May 05, 2017	56.89	57.20	56.22	56.98	132,275	+0.22(+0.39%)
May 04, 2017	56.80	57.02	56.38	56.76	164,344	+0.04(+0.08%)
May 03, 2017	56.85	57.11	56.36	56.71	184,421	-0.62(-1.09%)
May 02, 2017	56.67	57.42	56.49	57.34	162,254	+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.