Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.54	54.54	54.44	54.44	572	-0.58(-1.05%)
Jul 28, 2017	55.01	55.02	55.01	55.02	270	+0.19(+0.35%)
Jul 27, 2017	54.83	54.83	54.83	54.83	351	-0.23(-0.42%)
Jul 26, 2017	54.92	55.06	54.87	55.06	1,188	+0.54(+0.98%)
Jul 25, 2017	54.60	54.82	54.52	54.52	3,403	-0.43(-0.77%)
Jul 24, 2017	54.86	54.95	54.86	54.95	1,599	+0.10(+0.18%)
Jul 21, 2017	55.01	55.03	55.01	54.85	3,193	+0.39(+0.72%)
Jul 20, 2017	54.97	54.97	54.46	54.46	522	-0.56(-1.02%)
Jul 19, 2017	55.09	55.09	54.59	55.02	1,512	+0.67(+1.23%)
Jul 18, 2017	54.37	54.37	53.90	54.35	6,808	+0.02(+0.03%)
Jul 17, 2017	54.43	54.45	54.32	54.33	1,790	-0.27(-0.49%)
Jul 14, 2017	54.61	54.61	54.58	54.60	1,226	+0.84(+1.56%)
Jul 13, 2017	53.82	53.82	53.76	53.76	714	+0.98(+1.85%)
Jul 12, 2017	52.78	52.78	52.78	52.78	1,419	+0.78(+1.50%)
Jul 11, 2017	52.12	52.12	52.00	52.00	512	-0.25(-0.48%)
Jul 10, 2017	52.00	52.25	52.00	52.25	1,407	-0.07(-0.13%)
Jul 07, 2017	52.22	52.32	52.18	52.32	1,270	+0.28(+0.54%)
Jul 06, 2017	52.34	52.34	51.87	52.04	1,348	-0.44(-0.84%)
Jul 05, 2017	52.21	52.48	52.09	52.48	1,311	-0.05(-0.09%)
Jul 03, 2017	53.00	53.00	52.52	52.52	473	+0.18(+0.35%)
Jun 30, 2017	52.52	52.52	52.11	52.34	991	+0.49(+0.95%)
Jun 29, 2017	52.52	52.52	51.85	51.85	866	-1.02(-1.93%)
Jun 28, 2017	52.85	52.90	52.70	52.87	6,259	+0.37(+0.71%)
Jun 27, 2017	52.55	52.62	52.50	52.50	1,021	-0.40(-0.76%)
Jun 26, 2017	52.90	52.90	52.90	52.90	321	+0.63(+1.21%)
Jun 23, 2017	51.99	52.32	51.99	52.27	3,074	+0.01(+0.01%)
Jun 22, 2017	51.81	52.34	51.81	52.26	963	+0.25(+0.48%)
Jun 21, 2017	52.06	52.06	51.98	52.01	516	-0.17(-0.32%)
Jun 20, 2017	53.56	53.56	52.18	52.18	3,330	-0.76(-1.44%)
Jun 19, 2017	52.73	52.95	52.73	52.94	562	+0.74(+1.42%)
Jun 16, 2017	52.20	52.20	52.20	52.20	358	-0.24(-0.46%)
Jun 15, 2017	52.39	52.49	52.39	52.44	3,578	-0.72(-1.35%)
Jun 14, 2017	53.17	53.43	52.66	53.16	2,668	+0.59(+1.12%)
Jun 13, 2017	52.57	52.57	52.57	52.57	195	+0.00(+0.00%)
Jun 12, 2017	52.71	52.74	52.57	52.57	1,585	-0.05(-0.09%)
Jun 09, 2017	52.80	52.80	52.47	52.62	2,183	-0.26(-0.49%)
Jun 08, 2017	52.93	52.93	52.36	52.88	1,139	+0.11(+0.21%)
Jun 07, 2017	52.77	52.77	52.77	52.77	208	+0.00(+0.00%)
Jun 06, 2017	52.90	52.90	52.59	52.77	768	-0.25(-0.47%)
Jun 05, 2017	53.40	53.40	53.01	53.02	2,252	+0.13(+0.25%)
Jun 02, 2017	52.89	52.89	52.89	52.89	172	-0.08(-0.15%)
Jun 01, 2017	52.97	52.97	52.97	52.97	231	+0.47(+0.90%)
May 31, 2017	52.53	52.53	52.19	52.50	914	-0.30(-0.57%)
May 30, 2017	52.90	52.90	52.70	52.80	1,054	-0.33(-0.62%)
May 26, 2017	53.13	53.13	53.09	53.13	2,562	+0.30(+0.57%)
May 25, 2017	52.85	53.01	52.82	52.83	2,399	+0.19(+0.36%)
May 24, 2017	52.54	52.64	52.42	52.64	2,132	+0.30(+0.58%)
May 23, 2017	52.31	52.40	52.28	52.34	1,452	-0.06(-0.11%)
May 22, 2017	52.40	52.40	52.40	52.40	335	+0.22(+0.42%)
May 19, 2017	52.30	52.30	52.00	52.18	2,064	+0.59(+1.14%)
May 18, 2017	50.50	51.67	50.50	51.59	4,128	-0.11(-0.22%)
May 17, 2017	52.00	52.20	51.70	51.70	8,024	-0.85(-1.62%)
May 16, 2017	52.82	52.82	52.37	52.56	1,778	+0.05(+0.09%)
May 15, 2017	52.59	52.59	52.42	52.51	1,386	+0.47(+0.90%)
May 12, 2017	52.36	52.36	52.04	52.04	523	-0.46(-0.88%)
May 11, 2017	52.18	52.50	51.94	52.50	790	+0.55(+1.06%)
May 10, 2017	50.90	51.96	50.90	51.95	2,347	+0.80(+1.56%)
May 09, 2017	51.30	51.30	51.15	51.15	1,763	-0.08(-0.15%)
May 08, 2017	51.30	51.30	51.23	51.23	908	-0.03(-0.07%)
May 05, 2017	51.11	51.27	51.11	51.26	2,826	+0.01(+0.01%)
May 04, 2017	51.10	51.27	50.76	51.25	2,716	-0.26(-0.50%)
May 03, 2017	52.51	52.51	51.51	51.51	1,806	-0.11(-0.21%)
May 02, 2017	51.81	51.89	51.39	51.62	2,656	+0.29(+0.56%)

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.