Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.62	50.76	50.27	50.58	141,187	+0.04(+0.09%)
Jul 28, 2017	50.53	50.89	50.13	50.53	175,803	-0.22(-0.44%)
Jul 27, 2017	51.03	51.16	50.67	50.76	228,111	+0.00(+0.00%)
Jul 26, 2017	51.70	51.70	50.67	50.76	105,579	-0.85(-1.65%)
Jul 25, 2017	51.43	52.06	50.89	51.61	161,500	+0.58(+1.14%)
Jul 24, 2017	50.85	51.21	50.62	51.03	163,241	+0.13(+0.26%)
Jul 21, 2017	51.97	51.97	50.62	50.89	142,527	-0.67(-1.30%)
Jul 20, 2017	51.39	51.83	51.16	51.56	134,637	+0.22(+0.44%)
Jul 19, 2017	51.83	51.83	50.94	51.34	254,262	-0.13(-0.26%)
Jul 18, 2017	52.68	52.68	51.39	51.47	239,569	-1.52(-2.87%)
Jul 17, 2017	51.97	53.00	51.70	53.00	312,388	+1.03(+1.98%)
Jul 14, 2017	52.28	52.46	51.61	51.97	402,524	-0.27(-0.51%)
Jul 13, 2017	53.09	53.09	51.47	52.24	244,883	-0.72(-1.35%)
Jul 12, 2017	53.89	54.29	52.41	52.95	252,653	-0.54(-1.00%)
Jul 11, 2017	53.13	53.58	52.68	53.49	176,319	+0.18(+0.34%)
Jul 10, 2017	52.82	53.58	52.59	53.31	145,381	+0.04(+0.08%)
Jul 07, 2017	53.00	53.31	52.46	53.27	96,462	+0.54(+1.02%)
Jul 06, 2017	52.95	53.35	52.50	52.73	156,192	-0.49(-0.93%)
Jul 05, 2017	53.44	53.44	52.41	53.22	89,096	-0.18(-0.34%)
Jul 03, 2017	53.13	53.71	53.04	53.40	68,154	+0.54(+1.02%)
Jun 30, 2017	51.97	53.27	51.88	52.86	192,026	+1.03(+1.99%)
Jun 29, 2017	52.73	52.77	51.61	51.83	132,191	-0.81(-1.53%)
Jun 28, 2017	52.10	52.68	52.10	52.64	150,616	+0.85(+1.64%)
Jun 27, 2017	52.73	52.95	51.79	51.79	184,766	-0.81(-1.53%)
Jun 26, 2017	52.28	52.91	52.10	52.59	158,418	+0.40(+0.77%)
Jun 23, 2017	52.28	52.59	51.88	52.19	795,810	-0.04(-0.09%)
Jun 22, 2017	51.56	52.41	51.12	52.24	155,814	+0.45(+0.86%)
Jun 21, 2017	52.91	52.91	51.74	51.79	131,849	-1.16(-2.20%)
Jun 20, 2017	53.67	53.89	52.77	52.95	123,589	-1.12(-2.07%)
Jun 19, 2017	54.25	54.43	53.62	54.07	218,055	+0.18(+0.33%)
Jun 16, 2017	53.85	54.38	53.62	53.89	372,003	-0.40(-0.74%)
Jun 15, 2017	53.35	54.38	53.22	54.29	140,987	+0.09(+0.17%)
Jun 14, 2017	55.15	55.15	53.94	54.21	138,708	-0.94(-1.70%)
Jun 13, 2017	54.97	55.64	54.74	55.15	146,480	+0.27(+0.49%)
Jun 12, 2017	55.55	56.22	54.79	54.88	169,738	-0.67(-1.21%)
Jun 09, 2017	54.88	56.09	54.70	55.55	258,339	+1.03(+1.89%)
Jun 08, 2017	54.16	54.54	53.67	54.52	365,636	+0.27(+0.49%)
Jun 07, 2017	55.23	55.64	54.16	54.25	159,626	-0.90(-1.62%)
Jun 06, 2017	56.26	56.26	54.92	55.15	141,851	-1.39(-2.45%)
Jun 05, 2017	57.20	57.70	56.53	56.53	115,282	-0.67(-1.17%)
Jun 02, 2017	56.85	57.74	56.44	57.20	226,840	+0.54(+0.95%)
Jun 01, 2017	55.50	57.03	54.92	56.67	302,474	+1.39(+2.51%)
May 31, 2017	54.83	55.41	54.03	55.28	199,544	+0.31(+0.57%)
May 30, 2017	55.01	55.23	54.56	54.97	108,801	-0.22(-0.41%)
May 26, 2017	54.83	55.37	54.52	55.19	101,340	+0.31(+0.57%)
May 25, 2017	55.68	55.79	54.65	54.88	109,763	-0.54(-0.97%)
May 24, 2017	55.15	55.46	54.65	55.41	163,088	+0.49(+0.90%)
May 23, 2017	54.92	55.23	54.29	54.92	126,578	+0.04(+0.08%)
May 22, 2017	54.03	54.92	53.89	54.88	137,761	+1.25(+2.34%)
May 19, 2017	53.49	54.25	53.49	53.62	274,672	+0.22(+0.42%)
May 18, 2017	52.95	53.62	52.38	53.40	282,678	+0.36(+0.68%)
May 17, 2017	55.10	54.29	52.82	53.04	181,642	-2.06(-3.74%)
May 16, 2017	55.50	55.50	54.65	55.10	162,346	-0.18(-0.32%)
May 15, 2017	55.10	55.50	54.61	55.28	153,023	+0.27(+0.49%)
May 12, 2017	55.77	55.77	54.79	55.01	75,497	-0.76(-1.36%)
May 11, 2017	55.91	56.31	54.88	55.77	95,887	-0.32(-0.57%)
May 10, 2017	55.60	56.14	55.38	56.09	157,056	+0.49(+0.88%)
May 09, 2017	56.14	56.14	55.07	55.60	186,322	-0.45(-0.80%)
May 08, 2017	56.94	57.03	55.80	56.05	222,996	-0.98(-1.72%)
May 05, 2017	56.94	57.25	56.27	57.03	132,158	+0.22(+0.39%)
May 04, 2017	56.85	57.07	56.43	56.81	164,198	+0.04(+0.08%)
May 03, 2017	56.90	57.16	56.41	56.76	184,258	-0.62(-1.09%)
May 02, 2017	56.72	57.48	56.54	57.39	162,110	+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.