Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.48	53.79	52.81	53.47	544,968	+0.18(+0.34%)
Jul 28, 2017	53.36	54.07	53.14	53.29	513,134	-0.08(-0.15%)
Jul 27, 2017	53.88	54.22	53.31	53.37	997,104	-0.45(-0.84%)
Jul 26, 2017	53.35	54.00	52.89	53.82	1,294,398	+0.36(+0.67%)
Jul 25, 2017	54.34	54.34	52.82	53.46	544,180	-0.82(-1.51%)
Jul 24, 2017	54.42	54.62	53.85	54.28	385,442	+0.00(+0.00%)
Jul 21, 2017	54.40	54.65	53.76	54.28	337,793	+0.40(+0.74%)
Jul 20, 2017		54.62	53.80	53.88	391,340	-0.03(-0.06%)
Jul 19, 2017	52.97	53.99	52.58	53.91	322,069	+1.00(+1.89%)
Jul 18, 2017	53.45	53.45	52.67	52.91	238,206	+0.11(+0.21%)
Jul 17, 2017	52.21	52.82	51.80	52.80	204,753	+0.61(+1.17%)
Jul 14, 2017	52.27	52.60	52.11	52.19	193,776	+0.18(+0.35%)
Jul 13, 2017	52.01	52.17	51.28	52.01	193,541	+0.06(+0.12%)
Jul 12, 2017	51.15	52.41	51.15	51.95	350,807	+1.20(+2.36%)
Jul 11, 2017	51.13	51.30	50.40	50.75	264,596	-0.37(-0.72%)
Jul 10, 2017	51.00	51.46	50.84	51.12	254,465	+0.01(+0.02%)
Jul 07, 2017	50.25	51.35	50.00	51.11	364,765	+0.88(+1.75%)
Jul 06, 2017	50.76	50.80	50.14	50.23	482,147	-0.94(-1.84%)
Jul 05, 2017	51.89	52.14	50.76	51.17	542,624	-0.71(-1.37%)
Jul 03, 2017	52.53	52.53	51.35	51.88	351,855	-0.45(-0.86%)
Jun 30, 2017	51.76	52.48	51.23	52.33	462,905	+0.32(+0.62%)
Jun 29, 2017	52.76	53.04	51.34	52.01	689,189	-1.23(-2.31%)
Jun 28, 2017	53.15	53.70	52.93	53.24	604,253	+0.23(+0.43%)
Jun 27, 2017	53.93	54.10	52.99	53.01	299,639	-1.14(-2.11%)
Jun 26, 2017	54.40	54.45	53.86	54.15	400,518	-0.06(-0.11%)
Jun 23, 2017	53.68	54.42	53.59	54.21	576,138	+0.54(+1.01%)
Jun 22, 2017	53.14	53.82	52.46	53.67	336,484	+1.00(+1.90%)
Jun 21, 2017	52.46	53.04	52.30	52.67	337,505	+0.17(+0.32%)
Jun 20, 2017	52.38	52.78	52.22	52.50	336,114	+0.08(+0.15%)
Jun 19, 2017	52.10	52.55	51.96	52.42	278,080	+0.32(+0.61%)
Jun 16, 2017	52.21	52.50	51.86	52.10	373,166	-0.40(-0.76%)
Jun 15, 2017	52.25	52.96	52.25	52.50	173,751	-0.27(-0.51%)
Jun 14, 2017	53.14	53.67	52.48	52.77	215,264	-0.41(-0.77%)
Jun 13, 2017	53.28	53.55	52.83	53.18	302,085	-0.10(-0.19%)
Jun 12, 2017	53.30	53.86	52.77	53.28	496,160	-0.20(-0.37%)
Jun 09, 2017	52.94	54.24	52.62	53.48	1,080,984	+0.87(+1.65%)
Jun 08, 2017	52.99	53.09	51.88	52.61	375,942	-0.34(-0.64%)
Jun 07, 2017	53.19	53.63	52.89	52.95	300,871	-0.31(-0.58%)
Jun 06, 2017	53.76	53.76	52.68	53.26	262,710	+0.15(+0.28%)
Jun 05, 2017	53.23	53.60	53.02	53.11	252,821	-0.50(-0.93%)
Jun 02, 2017	53.27	53.87	53.16	53.61	364,222	+0.77(+1.46%)
Jun 01, 2017	51.95	52.99	51.72	52.84	279,154	+0.62(+1.19%)
May 31, 2017	52.00	52.30	51.55	52.22	488,362	+0.14(+0.27%)
May 30, 2017	52.39	52.56	52.06	52.08	241,872	-0.32(-0.61%)
May 26, 2017	53.64	53.64	52.21	52.40	274,944	-0.79(-1.49%)
May 25, 2017	52.96	53.65	52.64	53.19	416,409	+0.39(+0.74%)
May 24, 2017	52.64	53.16	52.64	52.80	533,071	+0.30(+0.57%)
May 23, 2017	52.52	52.97	52.05	52.50	396,915	+0.45(+0.86%)
May 22, 2017	50.78	52.19	50.34	52.05	328,127	+1.25(+2.46%)
May 19, 2017	50.46	51.16	50.21	50.80	317,791	+0.24(+0.47%)
May 18, 2017	50.46	50.74	49.60	50.56	272,591	+0.24(+0.48%)
May 17, 2017	49.02	50.37	49.02	50.32	605,104	+1.27(+2.59%)
May 16, 2017	49.34	49.40	48.64	49.05	228,792	-0.26(-0.53%)
May 15, 2017	49.19	50.00	49.09	49.31	231,174	+0.23(+0.47%)
May 12, 2017	49.44	49.44	48.62	49.08	300,569	-0.39(-0.79%)
May 11, 2017	49.76	50.03	49.38	49.47	419,078	-0.49(-0.98%)
May 10, 2017	49.58	50.04	49.22	49.96	311,291	+0.36(+0.73%)
May 09, 2017	50.07	50.22	49.34	49.60	243,784	-0.41(-0.82%)
May 08, 2017	50.08	50.26	49.50	50.01	212,959	-0.03(-0.06%)
May 05, 2017	49.83	50.06	49.28	50.04	398,973	+0.29(+0.58%)
May 04, 2017	49.40	49.83	48.87	49.75	357,039	+0.12(+0.24%)
May 03, 2017	50.82	50.98	49.58	49.63	601,605	-1.26(-2.48%)
May 02, 2017	53.74	53.81	50.59	50.89	1,104,053	-2.67(-4.99%)

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.