Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.82	53.03	52.55	53.03	30,836	+0.22(+0.41%)
Jul 28, 2017	52.52	52.81	52.52	52.81	15,728	+0.34(+0.65%)
Jul 27, 2017	52.79	52.82	52.16	52.47	31,098	-0.64(-1.21%)
Jul 26, 2017	52.65	53.24	52.65	53.11	27,814	+0.47(+0.89%)
Jul 25, 2017	52.92	52.92	52.46	52.64	20,346	-0.27(-0.50%)
Jul 24, 2017	53.20	53.20	52.84	52.91	150,676	-0.27(-0.51%)
Jul 21, 2017	53.08	53.17	52.95	53.17	23,317	+0.20(+0.37%)
Jul 20, 2017	53.19	53.30	52.97	52.98	426,004	-0.18(-0.34%)
Jul 19, 2017	52.91	53.18	52.77	53.16	24,387	+0.40(+0.75%)
Jul 18, 2017	52.95	52.95	52.60	52.76	33,391	-0.06(-0.12%)
Jul 17, 2017	52.45	52.86	52.45	52.82	26,505	+0.46(+0.89%)
Jul 14, 2017	52.49	52.49	52.26	52.36	15,446	+0.41(+0.78%)
Jul 13, 2017	52.03	52.11	51.90	51.95	18,357	-0.11(-0.20%)
Jul 12, 2017	51.98	52.19	51.98	52.06	27,366	+0.58(+1.12%)
Jul 11, 2017	51.77	51.77	51.23	51.48	38,423	-0.02(-0.05%)
Jul 10, 2017	52.10	52.43	51.51	51.51	28,200	-0.61(-1.17%)
Jul 07, 2017	52.01	52.20	51.81	52.12	27,706	+0.17(+0.33%)
Jul 06, 2017	53.20	53.20	51.92	51.95	78,462	-1.33(-2.49%)
Jul 05, 2017	54.01	54.01	53.10	53.27	73,858	-0.39(-0.73%)
Jul 03, 2017	53.26	53.67	52.95	53.66	58,463	+0.69(+1.31%)
Jun 30, 2017	53.07	53.33	52.94	52.97	78,919	+0.03(+0.06%)
Jun 29, 2017	53.38	53.38	52.84	52.94	32,113	-0.70(-1.31%)
Jun 28, 2017	53.70	53.92	53.61	53.64	24,957	+0.00(+0.00%)
Jun 27, 2017	54.13	54.35	53.64	53.64	30,732	-0.64(-1.17%)
Jun 26, 2017	54.65	54.65	54.19	54.27	38,093	+0.06(+0.10%)
Jun 23, 2017	53.98	54.47	53.68	54.22	50,093	+0.24(+0.45%)
Jun 22, 2017	54.10	54.14	53.86	53.98	47,293	-0.11(-0.21%)
Jun 21, 2017	54.14	54.14	53.85	54.09	32,160	-0.05(-0.09%)
Jun 20, 2017	54.17	54.17	53.56	54.14	41,623	+0.06(+0.10%)
Jun 19, 2017	54.12	54.12	53.84	54.08	38,475	+0.17(+0.31%)
Jun 16, 2017	53.67	53.92	53.66	53.91	24,007	+0.34(+0.63%)
Jun 15, 2017	53.10	53.76	53.10	53.57	23,304	+0.33(+0.62%)
Jun 14, 2017	53.35	53.55	53.19	53.24	15,314	+0.17(+0.32%)
Jun 13, 2017	52.83	53.07	52.78	53.07	19,009	+0.12(+0.23%)
Jun 12, 2017	52.64	52.95	52.64	52.95	30,497	+0.25(+0.47%)
Jun 09, 2017	52.35	52.85	52.35	52.70	26,552	+0.11(+0.21%)
Jun 08, 2017	52.67	52.67	52.03	52.59	14,702	+0.02(+0.05%)
Jun 07, 2017	52.59	52.70	52.42	52.56	30,539	+0.20(+0.39%)
Jun 06, 2017	52.93	52.93	52.30	52.36	165,864	-0.62(-1.17%)
Jun 05, 2017	52.96	53.26	52.49	52.98	32,430	+0.09(+0.17%)
Jun 02, 2017	52.37	52.95	52.37	52.89	24,944	+0.81(+1.55%)
Jun 01, 2017	52.21	52.21	51.63	52.09	20,678	+0.02(+0.05%)
May 31, 2017	52.01	52.16	51.99	52.06	16,490	+0.10(+0.19%)
May 30, 2017	52.13	52.23	51.92	51.97	18,270	-0.13(-0.25%)
May 26, 2017	52.35	52.37	51.99	52.10	25,961	-0.27(-0.52%)
May 25, 2017	52.71	52.71	52.37	52.37	39,448	-0.23(-0.43%)
May 24, 2017	52.51	52.73	52.51	52.60	26,199	+0.21(+0.40%)
May 23, 2017	52.45	52.70	52.36	52.39	27,759	+0.09(+0.17%)
May 22, 2017	52.15	52.42	52.15	52.30	25,660	+0.12(+0.23%)
May 19, 2017	52.18	52.35	51.93	52.18	33,830	-0.06(-0.12%)
May 18, 2017	51.82	52.25	51.50	52.24	36,391	+0.56(+1.09%)
May 17, 2017	51.19	52.05	51.19	51.68	29,015	+0.43(+0.83%)
May 16, 2017	51.49	51.49	51.16	51.25	15,851	-0.27(-0.53%)
May 15, 2017	51.56	51.93	51.39	51.52	32,280	+0.08(+0.16%)
May 12, 2017	51.34	51.55	51.29	51.44	54,032	+0.13(+0.26%)
May 11, 2017	50.95	51.35	50.49	51.30	14,164	+0.20(+0.39%)
May 10, 2017	50.67	51.26	50.67	51.10	32,862	+0.46(+0.91%)
May 09, 2017	50.97	51.00	50.47	50.64	18,228	-0.28(-0.55%)
May 08, 2017	51.16	51.16	50.76	50.93	25,769	-0.16(-0.32%)
May 05, 2017	50.77	51.13	50.75	51.09	16,818	+0.44(+0.88%)
May 04, 2017	50.30	50.66	49.95	50.64	25,471	+0.05(+0.10%)
May 03, 2017	51.02	51.04	50.38	50.59	44,986	-0.47(-0.92%)
May 02, 2017	51.36	51.64	50.91	51.06	43,514	-0.31(-0.61%)

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.