Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.18	53.26	52.82	52.91	14,382	-0.16(-0.31%)
Jul 28, 2017	52.87	53.08	52.87	53.07	31,851	-0.02(-0.04%)
Jul 27, 2017	53.61	53.61	52.65	53.09	252,942	-0.25(-0.47%)
Jul 26, 2017	53.30	53.34	53.17	53.34	302,462	+0.20(+0.38%)
Jul 25, 2017	53.25	53.26	53.06	53.14	67,186	-0.09(-0.16%)
Jul 24, 2017	53.28	53.28	53.10	53.23	40,328	+0.01(+0.02%)
Jul 21, 2017	53.08	53.21	53.02	53.22	31,725	-0.01(-0.02%)
Jul 20, 2017	53.28	53.29	53.03	53.23	38,531	+0.11(+0.20%)
Jul 19, 2017	53.05	53.15	52.99	53.12	40,932	+0.35(+0.67%)
Jul 18, 2017	52.62	52.77	52.36	52.77	20,861	+0.22(+0.41%)
Jul 17, 2017	52.84	52.84	52.52	52.55	44,206	-0.06(-0.11%)
Jul 14, 2017	52.38	52.66	52.38	52.61	30,280	+0.36(+0.68%)
Jul 13, 2017	52.35	52.37	52.12	52.26	31,109	-0.03(-0.06%)
Jul 12, 2017	52.11	52.30	52.11	52.28	83,414	+0.65(+1.25%)
Jul 11, 2017	51.50	51.73	51.42	51.64	18,801	+0.09(+0.17%)
Jul 10, 2017	51.39	51.62	51.21	51.55	29,783	+0.25(+0.49%)
Jul 07, 2017	50.96	51.46	50.96	51.30	304,635	+0.45(+0.89%)
Jul 06, 2017	51.13	51.13	50.73	50.85	151,163	-0.53(-1.03%)
Jul 05, 2017	51.18	51.48	50.95	51.38	55,359	+0.37(+0.72%)
Jul 03, 2017	51.62	51.66	51.01	51.01	146,749	-0.50(-0.97%)
Jun 30, 2017		51.55	51.20	51.51	30,808	+0.13(+0.26%)
Jun 29, 2017	52.11	52.20	50.89	51.38	54,222	-0.87(-1.66%)
Jun 28, 2017	51.77	52.28	51.64	52.25	31,985	+0.71(+1.38%)
Jun 27, 2017	52.38	52.38	51.53	51.53	277,045	-0.96(-1.84%)
Jun 26, 2017	52.89	52.92	52.37	52.50	30,694	-0.11(-0.20%)
Jun 23, 2017	52.45	52.66	52.25	52.60	26,505	+0.18(+0.35%)
Jun 22, 2017	52.40	52.63	52.30	52.42	22,395	+0.03(+0.06%)
Jun 21, 2017	52.00	52.39	51.97	52.39	53,521	+0.65(+1.26%)
Jun 20, 2017	52.23	52.23	51.74	51.74	63,463	-0.48(-0.92%)
Jun 19, 2017	51.84	52.24	51.80	52.22	38,414	+0.78(+1.51%)
Jun 16, 2017	51.63	51.63	51.25	51.44	22,983	-0.22(-0.43%)
Jun 15, 2017	51.45	51.70	51.23	51.66	35,325	-0.21(-0.41%)
Jun 14, 2017	52.21	52.21	51.58	51.87	32,522	-0.22(-0.42%)
Jun 13, 2017	52.00	52.12	51.84	52.09	30,530	+0.35(+0.67%)
Jun 12, 2017	51.61	51.76	51.32	51.75	65,924	-0.11(-0.20%)
Jun 09, 2017	53.02	53.08	51.38	51.85	154,413	-1.09(-2.05%)
Jun 08, 2017	52.97	52.97	52.58	52.94	24,726	+0.19(+0.36%)
Jun 07, 2017	52.65	52.78	52.52	52.75	31,856	+0.16(+0.31%)
Jun 06, 2017	52.70	52.84	52.55	52.58	171,654	-0.23(-0.44%)
Jun 05, 2017	52.89	52.94	52.80	52.81	40,926	-0.11(-0.20%)
Jun 02, 2017	52.80	52.92	52.54	52.92	65,825	+0.38(+0.73%)
Jun 01, 2017	52.31	52.53	52.15	52.53	52,254	+0.45(+0.87%)
May 31, 2017	52.22	52.22	51.78	52.08	37,754	+0.11(+0.20%)
May 30, 2017	51.95	52.08	51.91	51.98	67,096	+0.03(+0.06%)
May 26, 2017	51.96	51.96	51.83	51.95	46,946	+0.05(+0.09%)
May 25, 2017	51.77	52.01	51.60	51.90	295,836	+0.44(+0.86%)
May 24, 2017	51.42	51.48	51.26	51.46	63,765	+0.21(+0.41%)
May 23, 2017	51.47	51.47	51.16	51.25	43,395	-0.18(-0.36%)
May 22, 2017	51.03	51.43	51.03	51.43	14,332	+0.55(+1.08%)
May 19, 2017	50.79	51.04	50.79	50.88	38,554	+0.33(+0.65%)
May 18, 2017	50.18	50.69	49.97	50.55	48,731	+0.43(+0.86%)
May 17, 2017	51.01	51.01	50.12	50.12	86,932	-1.17(-2.28%)
May 16, 2017	51.31	51.44	51.11	51.29	42,761	+0.15(+0.30%)
May 15, 2017	51.13	51.17	50.97	51.14	208,682	+0.28(+0.54%)
May 12, 2017	50.94	50.97	50.82	50.86	26,328	-0.06(-0.11%)
May 11, 2017	50.89	50.93	50.59	50.92	65,522	-0.08(-0.15%)
May 10, 2017	50.97	51.21	50.87	51.00	41,408	+0.11(+0.21%)
May 09, 2017	50.70	50.93	50.60	50.89	158,520	+0.31(+0.61%)
May 08, 2017	50.78	50.78	50.52	50.58	25,823	-0.19(-0.38%)
May 05, 2017	50.71	50.77	50.53	50.77	43,330	+0.21(+0.42%)
May 04, 2017	50.56	50.61	50.41	50.56	35,765	+0.09(+0.17%)
May 03, 2017	50.67	50.67	50.37	50.48	33,733	-0.30(-0.59%)
May 02, 2017	50.70	50.78	50.58	50.77	29,050	+0.10(+0.19%)

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.