Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.75	52.88	52.31	52.74	2,437,924	+0.22(+0.42%)
Jul 28, 2017	51.73	52.80	51.03	52.52	2,713,815	+1.54(+3.02%)
Jul 27, 2017	50.64	51.15	50.55	50.98	2,259,776	+0.33(+0.64%)
Jul 26, 2017	51.41	51.50	50.62	50.65	2,137,117	-0.72(-1.41%)
Jul 25, 2017	51.78	51.92	51.30	51.38	2,107,395	-0.18(-0.35%)
Jul 24, 2017	51.59	51.61	51.36	51.56	1,477,351	+0.03(+0.06%)
Jul 21, 2017	51.52	51.72	51.39	51.52	1,576,404	-0.20(-0.39%)
Jul 20, 2017		52.26	51.18	51.73	1,912,717	-0.38(-0.73%)
Jul 19, 2017	52.09	52.13	51.79	52.11	1,719,348	+0.18(+0.35%)
Jul 18, 2017	52.16	52.31	51.83	51.93	1,264,281	-0.32(-0.61%)
Jul 17, 2017	52.60	52.60	51.96	52.25	1,704,155	-0.34(-0.65%)
Jul 14, 2017	52.48	52.78	52.40	52.59	1,366,769	+0.14(+0.26%)
Jul 13, 2017	52.75	52.84	52.39	52.45	1,067,231	-0.25(-0.48%)
Jul 12, 2017	52.33	52.87	52.30	52.71	1,373,038	+0.59(+1.14%)
Jul 11, 2017	52.69	52.69	51.63	52.11	1,356,782	-0.51(-0.98%)
Jul 10, 2017	51.99	52.90	51.94	52.62	2,424,579	+0.61(+1.17%)
Jul 07, 2017	51.82	52.14	51.70	52.01	1,367,701	+0.42(+0.82%)
Jul 06, 2017	51.65	51.96	51.50	51.59	1,811,530	-0.23(-0.44%)
Jul 05, 2017	51.83	52.12	51.47	51.82	1,095,242	+0.23(+0.44%)
Jul 03, 2017	51.85	51.92	51.48	51.59	801,117	-0.02(-0.03%)
Jun 30, 2017	51.26	51.87	51.24	51.61	1,444,750	+0.40(+0.78%)
Jun 29, 2017	52.44	52.44	51.12	51.21	1,585,030	-1.26(-2.41%)
Jun 28, 2017	51.96	52.58	51.81	52.47	1,019,103	+0.85(+1.64%)
Jun 27, 2017	51.96	52.21	51.62	51.62	856,628	-0.60(-1.15%)
Jun 26, 2017	52.38	52.72	52.09	52.22	1,239,236	+0.01(+0.02%)
Jun 23, 2017	52.09	52.27	51.87	52.22	8,977,300	+0.00(+0.00%)
Jun 22, 2017	52.41	52.57	52.06	52.22	1,281,650	-0.22(-0.42%)
Jun 21, 2017	52.56	52.71	52.36	52.44	1,795,392	-0.08(-0.16%)
Jun 20, 2017	52.54	53.12	52.38	52.52	2,161,579	-0.26(-0.49%)
Jun 19, 2017	52.39	52.81	52.29	52.78	1,686,220	+0.60(+1.16%)
Jun 16, 2017	51.46	52.18	51.21	52.18	2,058,249	+0.82(+1.60%)
Jun 15, 2017	51.04	51.53	50.82	51.35	1,438,681	+0.07(+0.14%)
Jun 14, 2017	51.55	51.71	51.26	51.28	1,692,591	-0.26(-0.51%)
Jun 13, 2017	51.06	51.56	51.06	51.54	1,244,508	+0.66(+1.30%)
Jun 12, 2017	51.35	51.60	50.67	50.88	1,397,224	-0.51(-1.00%)
Jun 09, 2017	52.14	52.14	50.96	51.39	1,260,883	-0.50(-0.96%)
Jun 08, 2017		51.93	51.17	51.89	1,211,668	+0.28(+0.54%)
Jun 07, 2017	51.52	51.94	51.38	51.61	964,883	+0.13(+0.25%)
Jun 06, 2017	51.52	51.69	51.35	51.48	1,690,169	-0.10(-0.19%)
Jun 05, 2017	51.52	51.78	51.50	51.58	1,030,625	-0.07(-0.14%)
Jun 02, 2017	51.24	52.00	51.19	51.65	1,458,671	+0.34(+0.67%)
Jun 01, 2017	51.10	51.67	50.89	51.31	1,357,106	+0.44(+0.86%)
May 31, 2017	51.66	51.78	50.34	50.87	4,820,273	-0.73(-1.42%)
May 30, 2017	51.52	51.96	51.34	51.61	2,179,899	-0.13(-0.25%)
May 26, 2017	51.87	52.05	51.63	51.74	1,444,288	-0.11(-0.20%)
May 25, 2017	51.42	52.03	51.12	51.84	1,275,539	+0.46(+0.89%)
May 24, 2017	51.11	51.50	51.02	51.39	1,666,960	+0.44(+0.86%)
May 23, 2017	50.77	51.02	50.56	50.95	945,678	+0.17(+0.34%)
May 22, 2017	50.52	50.86	50.37	50.77	948,414	+0.46(+0.91%)
May 19, 2017	50.03	50.47	49.63	50.32	2,296,145	+0.55(+1.11%)
May 18, 2017	49.43	50.12	49.15	49.77	1,693,216	-0.03(-0.07%)
May 17, 2017	50.72	50.66	49.74	49.80	1,518,893	-0.92(-1.81%)
May 16, 2017	50.82	50.82	50.49	50.72	1,093,914	+0.09(+0.18%)
May 15, 2017	50.69	50.97	50.60	50.63	1,206,252	+0.03(+0.06%)
May 12, 2017	50.81	50.88	50.45	50.60	1,235,261	-0.36(-0.70%)
May 11, 2017	50.60	51.02	50.51	50.95	726,703	+0.04(+0.08%)
May 10, 2017	50.88	51.11	50.64	50.91	1,288,518	-0.11(-0.21%)
May 09, 2017	51.21	51.61	50.82	51.02	1,015,967	-0.15(-0.30%)
May 08, 2017	51.34	51.56	51.05	51.17	2,201,729	-0.20(-0.40%)
May 05, 2017	51.15	51.39	50.84	51.38	731,696	+0.26(+0.51%)
May 04, 2017	50.96	51.35	50.91	51.12	1,007,629	+0.12(+0.24%)
May 03, 2017	50.41	51.04	50.27	50.99	1,200,470	+0.40(+0.79%)
May 02, 2017	50.31	50.71	49.72	50.60	1,849,797	-0.13(-0.26%)

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.