Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.38	52.41	52.24	52.37	24,907	+0.14(+0.27%)
Jul 28, 2017	52.12	52.30	51.99	52.23	21,012	+0.17(+0.33%)
Jul 27, 2017	52.29	52.40	51.82	52.06	13,855	-0.25(-0.47%)
Jul 26, 2017	52.13	52.52	52.02	52.30	20,582	+0.30(+0.59%)
Jul 25, 2017	51.85	52.35	51.80	52.00	121,457	-0.04(-0.08%)
Jul 24, 2017	51.93	52.08	51.86	52.04	13,059	-0.27(-0.51%)
Jul 21, 2017	52.12	52.30	52.01	52.30	32,761	-0.08(-0.14%)
Jul 20, 2017	52.47	52.47	52.11	52.38	17,892	+0.23(+0.44%)
Jul 19, 2017	52.02	52.39	51.86	52.15	41,599	+0.09(+0.18%)
Jul 18, 2017	51.63	52.09	51.63	52.06	17,110	+0.25(+0.49%)
Jul 17, 2017	51.80	52.03	51.71	51.80	19,311	-0.13(-0.26%)
Jul 14, 2017	51.77	51.97	51.67	51.94	13,570	+0.57(+1.11%)
Jul 13, 2017	51.45	53.68	51.37	51.37	5,443	-0.15(-0.29%)
Jul 12, 2017	51.27	51.54	51.27	51.52	8,659	+0.45(+0.88%)
Jul 11, 2017	50.72	51.07	50.72	51.07	15,323	-0.11(-0.22%)
Jul 10, 2017	52.13	52.13	50.91	51.18	25,914	+0.31(+0.61%)
Jul 07, 2017	50.51	50.92	50.51	50.87	11,237	+0.08(+0.17%)
Jul 06, 2017	50.70	50.70	50.70	50.79	9,942	-0.43(-0.84%)
Jul 05, 2017	50.89	51.25	50.89	51.22	15,787	+0.01(+0.02%)
Jul 03, 2017	53.22	53.22	50.98	51.21	11,493	+0.08(+0.15%)
Jun 30, 2017	51.33	51.52	50.93	51.13	9,804	-0.14(-0.28%)
Jun 29, 2017	51.49	51.53	51.06	51.27	18,212	-0.58(-1.12%)
Jun 28, 2017	51.85	52.50	51.59	51.86	18,013	+0.34(+0.67%)
Jun 27, 2017	51.43	51.59	51.39	51.51	13,325	-0.24(-0.46%)
Jun 26, 2017	51.94	51.94	51.45	51.75	11,053	+0.52(+1.02%)
Jun 23, 2017	51.43	51.55	51.22	51.22	26,952	-0.24(-0.46%)
Jun 22, 2017	51.31	51.46	51.26	51.46	23,651	+0.05(+0.10%)
Jun 21, 2017	51.39	51.42	51.16	51.41	12,880	+0.03(+0.07%)
Jun 20, 2017	51.57	51.57	51.31	51.38	8,077	-0.36(-0.69%)
Jun 19, 2017	51.68	51.86	51.66	51.73	4,005	+0.10(+0.19%)
Jun 16, 2017	51.52	51.64	51.38	51.64	8,004	+0.42(+0.82%)
Jun 15, 2017	50.82	51.22	50.82	51.22	11,707	-0.38(-0.74%)
Jun 14, 2017	51.81	52.00	51.46	51.60	28,489	+0.07(+0.14%)
Jun 13, 2017	51.42	51.63	51.33	51.52	27,955	+0.36(+0.70%)
Jun 12, 2017	51.52	51.52	50.88	51.17	19,380	+0.12(+0.23%)
Jun 09, 2017	51.41	51.49	51.05	51.05	24,171	-0.54(-1.04%)
Jun 08, 2017	51.51	51.59	51.26	51.59	5,105	-0.20(-0.39%)
Jun 07, 2017	51.77	51.86	51.67	51.79	20,316	-0.04(-0.07%)
Jun 06, 2017	51.78	51.91	51.78	51.82	8,420	+0.08(+0.15%)
Jun 05, 2017	51.89	51.98	51.75	51.75	10,413	-0.28(-0.54%)
Jun 02, 2017	51.88	52.21	51.88	52.03	8,990	+0.53(+1.03%)
Jun 01, 2017	51.46	51.77	51.42	51.50	27,077	+0.00(+0.00%)
May 31, 2017	51.59	51.59	51.37	51.50	11,513	+0.19(+0.37%)
May 30, 2017	51.03	51.31	51.03	51.31	8,177	+0.11(+0.21%)
May 26, 2017	51.01	51.27	51.01	51.20	14,511	-0.16(-0.32%)
May 25, 2017	51.35	51.46	51.19	51.36	15,380	+0.06(+0.12%)
May 24, 2017	51.07	51.32	51.07	51.30	5,676	-0.01(-0.02%)
May 23, 2017	51.27	51.38	51.15	51.31	10,206	+0.05(+0.10%)
May 22, 2017	51.34	51.42	51.18	51.26	8,677	+0.11(+0.21%)
May 19, 2017	51.22	51.27	50.95	51.15	7,837	+0.11(+0.21%)
May 18, 2017	50.66	51.04	50.41	51.04	52,694	+0.45(+0.89%)
May 17, 2017	50.75	50.97	50.59	50.59	6,551	-0.43(-0.85%)
May 16, 2017	50.89	51.10	50.88	51.03	7,884	+0.41(+0.80%)
May 15, 2017	50.50	50.74	50.37	50.62	10,596	+0.28(+0.56%)
May 12, 2017	50.57	50.57	50.17	50.34	16,266	+0.04(+0.08%)
May 11, 2017	51.98	51.98	49.85	50.30	31,538	+0.02(+0.05%)
May 10, 2017	50.19	50.27	50.08	50.27	17,370	+0.21(+0.42%)
May 09, 2017	50.15	50.44	49.90	50.06	19,944	-0.14(-0.28%)
May 08, 2017	50.18	50.31	50.18	50.20	9,537	-0.29(-0.57%)
May 05, 2017	50.26	50.53	50.19	50.49	20,588	+0.39(+0.77%)
May 04, 2017	49.70	50.10	49.70	50.10	11,320	+0.47(+0.96%)
May 03, 2017	49.56	49.88	49.41	49.63	24,907	-0.04(-0.09%)
May 02, 2017	49.71	49.85	49.51	49.67	10,151	+0.25(+0.51%)

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.