Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.28	53.35	52.92	53.01	14,356	-0.16(-0.31%)
Jul 28, 2017	52.97	53.18	52.97	53.17	31,793	-0.02(-0.04%)
Jul 27, 2017	53.71	53.71	52.75	53.19	252,481	-0.25(-0.47%)
Jul 26, 2017	53.40	53.44	53.27	53.44	301,911	+0.20(+0.38%)
Jul 25, 2017	53.34	53.35	53.16	53.24	67,064	-0.09(-0.16%)
Jul 24, 2017	53.37	53.37	53.20	53.33	40,255	+0.01(+0.02%)
Jul 21, 2017	53.18	53.30	53.11	53.32	31,667	-0.01(-0.02%)
Jul 20, 2017	53.37	53.39	53.13	53.33	38,461	+0.11(+0.20%)
Jul 19, 2017	53.14	53.25	53.08	53.22	40,857	+0.35(+0.67%)
Jul 18, 2017	52.72	52.87	52.45	52.87	20,823	+0.22(+0.41%)
Jul 17, 2017	52.94	52.94	52.62	52.65	44,126	-0.06(-0.11%)
Jul 14, 2017	52.48	52.76	52.48	52.71	30,225	+0.36(+0.68%)
Jul 13, 2017	52.45	52.47	52.22	52.35	31,053	-0.03(-0.06%)
Jul 12, 2017	52.21	52.40	52.21	52.38	83,262	+0.65(+1.25%)
Jul 11, 2017	51.60	51.83	51.51	51.73	18,767	+0.09(+0.17%)
Jul 10, 2017	51.48	51.71	51.30	51.65	29,728	+0.25(+0.49%)
Jul 07, 2017	51.06	51.55	51.06	51.40	304,080	+0.45(+0.89%)
Jul 06, 2017	51.22	51.22	50.83	50.94	150,888	-0.53(-1.03%)
Jul 05, 2017	51.27	51.58	51.05	51.47	55,258	+0.37(+0.72%)
Jul 03, 2017	51.71	51.75	51.11	51.11	146,481	-0.50(-0.97%)
Jun 30, 2017		51.65	51.29	51.61	30,752	+0.14(+0.26%)
Jun 29, 2017	52.21	52.29	50.98	51.47	54,124	-0.87(-1.66%)
Jun 28, 2017	51.87	52.38	51.74	52.34	31,926	+0.71(+1.38%)
Jun 27, 2017	52.48	52.48	51.63	51.63	276,540	-0.97(-1.84%)
Jun 26, 2017	52.99	53.02	52.47	52.59	30,638	-0.11(-0.20%)
Jun 23, 2017	52.54	52.76	52.34	52.70	26,457	+0.18(+0.35%)
Jun 22, 2017	52.50	52.73	52.40	52.51	22,354	+0.03(+0.06%)
Jun 21, 2017	52.09	52.49	52.07	52.49	53,423	+0.65(+1.26%)
Jun 20, 2017	52.32	52.32	51.83	51.83	63,348	-0.48(-0.91%)
Jun 19, 2017	51.94	52.33	51.90	52.31	38,344	+0.78(+1.51%)
Jun 16, 2017	51.72	51.72	51.34	51.53	22,941	-0.22(-0.43%)
Jun 15, 2017	51.54	51.79	51.32	51.75	35,260	-0.21(-0.41%)
Jun 14, 2017	52.30	52.31	51.67	51.97	32,463	-0.22(-0.42%)
Jun 13, 2017	52.09	52.22	51.93	52.19	30,474	+0.35(+0.67%)
Jun 12, 2017	51.70	51.85	51.41	51.84	65,804	-0.11(-0.20%)
Jun 09, 2017	53.12	53.18	51.48	51.95	154,133	-1.09(-2.05%)
Jun 08, 2017	53.06	53.06	52.67	53.03	24,681	+0.19(+0.36%)
Jun 07, 2017	52.75	52.88	52.62	52.84	31,798	+0.16(+0.31%)
Jun 06, 2017	52.79	52.94	52.65	52.68	171,342	-0.23(-0.44%)
Jun 05, 2017	52.99	53.03	52.90	52.91	40,851	-0.11(-0.20%)
Jun 02, 2017	52.90	53.02	52.64	53.02	65,705	+0.39(+0.73%)
Jun 01, 2017	52.41	52.63	52.24	52.63	52,159	+0.45(+0.87%)
May 31, 2017	52.31	52.31	51.88	52.18	37,685	+0.11(+0.20%)
May 30, 2017	52.04	52.18	52.00	52.07	66,974	+0.03(+0.06%)
May 26, 2017	52.05	52.05	51.93	52.04	46,860	+0.05(+0.09%)
May 25, 2017	51.87	52.10	51.70	51.99	295,298	+0.44(+0.86%)
May 24, 2017	51.51	51.57	51.35	51.55	63,649	+0.21(+0.41%)
May 23, 2017	51.56	51.56	51.25	51.34	43,316	-0.18(-0.36%)
May 22, 2017	51.13	51.52	51.13	51.52	14,306	+0.55(+1.08%)
May 19, 2017	50.89	51.14	50.89	50.97	38,483	+0.33(+0.65%)
May 18, 2017	50.27	50.78	50.06	50.65	48,642	+0.43(+0.86%)
May 17, 2017	51.10	51.10	50.21	50.21	86,773	-1.17(-2.28%)
May 16, 2017	51.41	51.53	51.20	51.38	42,683	+0.15(+0.30%)
May 15, 2017	51.22	51.26	51.06	51.23	208,303	+0.28(+0.54%)
May 12, 2017	51.03	51.06	50.91	50.95	26,280	-0.06(-0.11%)
May 11, 2017	50.98	51.02	50.68	51.01	65,403	-0.08(-0.15%)
May 10, 2017	51.06	51.30	50.96	51.09	41,333	+0.11(+0.21%)
May 09, 2017	50.79	51.02	50.69	50.98	158,232	+0.31(+0.61%)
May 08, 2017	50.88	50.88	50.62	50.67	25,776	-0.19(-0.38%)
May 05, 2017	50.80	50.87	50.63	50.87	43,251	+0.21(+0.42%)
May 04, 2017	50.65	50.70	50.50	50.65	35,700	+0.09(+0.17%)
May 03, 2017	50.76	50.76	50.46	50.57	33,671	-0.30(-0.59%)
May 02, 2017	50.79	50.88	50.67	50.87	28,997	+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.