Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.14	53.31	52.98	53.09	105,649	+0.12(+0.22%)
Jul 28, 2017	52.78	53.00	52.75	52.97	97,036	-0.01(-0.02%)
Jul 27, 2017	53.22	53.36	52.68	52.98	96,476	-0.18(-0.33%)
Jul 26, 2017	52.89	53.26	52.77	53.15	199,919	+0.23(+0.43%)
Jul 25, 2017	53.09	53.19	52.85	52.93	89,944	+0.04(+0.08%)
Jul 24, 2017	53.05	53.05	52.71	52.89	104,345	-0.06(-0.11%)
Jul 21, 2017	52.97	53.13	52.77	52.94	151,961	-0.10(-0.19%)
Jul 20, 2017		53.11	52.88	53.05	66,471	+0.15(+0.29%)
Jul 19, 2017	52.68	53.00	52.68	52.89	126,038	+0.41(+0.78%)
Jul 18, 2017	52.47	52.58	52.32	52.48	86,051	-0.03(-0.05%)
Jul 17, 2017	53.12	53.12	52.40	52.51	92,629	-0.09(-0.18%)
Jul 14, 2017	52.73	52.73	52.39	52.60	101,271	+0.44(+0.84%)
Jul 13, 2017	52.05	52.24	52.03	52.16	98,538	+0.07(+0.13%)
Jul 12, 2017	51.94	52.14	51.86	52.10	92,170	+0.71(+1.37%)
Jul 11, 2017	51.20	51.44	51.10	51.39	81,104	+0.08(+0.15%)
Jul 10, 2017	51.32	51.36	51.21	51.32	58,606	+0.16(+0.31%)
Jul 07, 2017	50.96	51.21	50.87	51.16	133,195	+0.03(+0.07%)
Jul 06, 2017	51.37	51.37	50.95	51.12	130,826	-0.35(-0.68%)
Jul 05, 2017	52.08	52.08	51.05	51.48	202,399	-0.31(-0.60%)
Jul 03, 2017	52.05	52.05	51.46	51.79	128,105	-0.01(-0.02%)
Jun 30, 2017	51.74	51.90	51.53	51.79	83,811	+0.14(+0.28%)
Jun 29, 2017	52.06	52.47	51.41	51.65	139,419	-0.76(-1.44%)
Jun 28, 2017	52.22	52.49	52.10	52.41	238,215	+0.26(+0.50%)
Jun 27, 2017	52.36	52.36	52.09	52.15	113,246	-0.17(-0.33%)
Jun 26, 2017	52.47	52.57	52.25	52.32	81,888	+0.18(+0.35%)
Jun 23, 2017	51.90	52.21	51.80	52.14	110,529	+0.09(+0.18%)
Jun 22, 2017	51.76	52.07	51.76	52.05	88,517	+0.32(+0.61%)
Jun 21, 2017	51.64	51.75	51.56	51.73	117,217	+0.02(+0.05%)
Jun 20, 2017	52.05	52.05	51.63	51.70	61,944	-0.37(-0.72%)
Jun 19, 2017	52.31	52.31	51.96	52.08	94,359	+0.29(+0.56%)
Jun 16, 2017	51.61	51.83	51.49	51.79	80,703	+0.42(+0.83%)
Jun 15, 2017	51.59	51.59	51.02	51.36	81,209	-0.41(-0.79%)
Jun 14, 2017	51.88	52.18	51.59	51.77	134,703	+0.03(+0.06%)
Jun 13, 2017	51.53	51.75	51.53	51.74	70,426	+0.42(+0.81%)
Jun 12, 2017	51.34	51.46	51.07	51.32	108,909	-0.06(-0.11%)
Jun 09, 2017	51.45	51.71	51.29	51.38	51,463	-0.34(-0.66%)
Jun 08, 2017	51.79	51.84	51.47	51.72	243,318	-0.27(-0.53%)
Jun 07, 2017	52.06	52.12	51.72	52.00	61,595	-0.16(-0.30%)
Jun 06, 2017	52.15	52.25	51.95	52.15	225,350	-0.07(-0.13%)
Jun 05, 2017	52.48	52.48	52.09	52.22	192,771	-0.18(-0.35%)
Jun 02, 2017	52.24	52.40	52.12	52.40	74,373	+0.24(+0.46%)
Jun 01, 2017	51.92	52.16	51.84	52.16	99,544	+0.44(+0.85%)
May 31, 2017	51.94	51.94	51.57	51.72	69,064	+0.15(+0.29%)
May 30, 2017	51.55	51.73	51.52	51.57	87,058	-0.13(-0.26%)
May 26, 2017	51.57	51.70	51.51	51.70	127,471	-0.03(-0.06%)
May 25, 2017	51.80	51.87	51.62	51.74	81,482	+0.19(+0.37%)
May 24, 2017	51.64	51.64	51.30	51.55	158,135	+0.09(+0.18%)
May 23, 2017	51.80	51.80	51.39	51.46	134,474	-0.14(-0.27%)
May 22, 2017	51.70	51.70	51.42	51.60	132,913	+0.22(+0.44%)
May 19, 2017	51.06	51.37	51.06	51.37	75,752	+0.55(+1.08%)
May 18, 2017	50.46	50.85	50.35	50.82	147,786	+0.04(+0.08%)
May 17, 2017	51.06	51.21	50.67	50.78	114,036	-0.51(-0.99%)
May 16, 2017	51.40	51.40	51.19	51.29	149,879	+0.34(+0.67%)
May 15, 2017	51.01	51.01	50.82	50.95	195,643	+0.28(+0.56%)
May 12, 2017	50.51	50.71	50.43	50.66	112,077	+0.31(+0.61%)
May 11, 2017	50.18	50.37	50.08	50.36	79,276	-0.04(-0.08%)
May 10, 2017	50.26	50.41	50.19	50.40	94,332	+0.14(+0.28%)
May 09, 2017	50.30	50.30	50.09	50.26	84,059	+0.04(+0.08%)
May 08, 2017	50.32	50.32	49.99	50.21	165,655	-0.27(-0.53%)
May 05, 2017	49.99	50.48	49.81	50.48	78,303	+0.56(+1.12%)
May 04, 2017	49.81	50.05	49.66	49.92	94,524	+0.05(+0.10%)
May 03, 2017	49.78	49.96	49.69	49.87	74,574	-0.07(-0.15%)
May 02, 2017	49.58	49.97	49.58	49.95	105,396	+0.41(+0.82%)

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.