Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.55	53.10	52.45	52.78	203,286	+0.41(+0.78%)
Jul 28, 2017	52.31	52.88	51.64	52.37	143,178	-0.02(-0.04%)
Jul 27, 2017	52.59	53.41	52.28	52.39	435,876	-0.08(-0.15%)
Jul 26, 2017	52.61	52.71	51.98	52.47	260,908	-0.06(-0.11%)
Jul 25, 2017	52.85	53.04	52.38	52.53	347,584	-0.02(-0.04%)
Jul 24, 2017	52.50	52.78	52.23	52.55	184,744	+0.06(+0.11%)
Jul 21, 2017	53.29	53.43	52.37	52.49	169,265	-0.37(-0.70%)
Jul 20, 2017	52.99	53.24	52.56	52.86	160,050	+0.05(+0.09%)
Jul 19, 2017	52.26	53.11	52.26	52.81	216,420	+0.54(+1.03%)
Jul 18, 2017	52.50	52.84	51.72	52.27	214,848	-0.49(-0.93%)
Jul 17, 2017	52.90	53.03	52.62	52.76	145,394	-0.24(-0.45%)
Jul 14, 2017	53.06	53.25	52.67	53.00	147,551	-0.23(-0.43%)
Jul 13, 2017	53.25	53.53	52.61	53.23	124,078	-0.03(-0.06%)
Jul 12, 2017	53.68	54.13	53.14	53.26	108,357	+0.00(+0.00%)
Jul 11, 2017	53.73	53.97	52.71	53.26	191,869	-0.54(-1.00%)
Jul 10, 2017	53.94	54.37	53.65	53.80	185,138	-0.17(-0.31%)
Jul 07, 2017	52.94	54.33	52.72	53.97	246,298	+1.19(+2.25%)
Jul 06, 2017	52.97	53.24	52.31	52.78	249,582	-0.57(-1.07%)
Jul 05, 2017	52.48	53.47	52.29	53.35	206,012	+0.96(+1.83%)
Jul 03, 2017	53.32	53.32	52.39	52.39	68,943	-0.68(-1.28%)
Jun 30, 2017	52.81	53.66	52.81	53.07	303,629	+0.31(+0.59%)
Jun 29, 2017	55.22	55.30	52.73	52.76	358,034	-2.43(-4.40%)
Jun 28, 2017	53.92	55.20	53.63	55.19	353,859	+1.60(+2.99%)
Jun 27, 2017	53.91	54.00	53.53	53.59	223,130	-0.32(-0.59%)
Jun 26, 2017	53.53	53.99	52.99	53.91	224,803	+0.53(+0.99%)
Jun 23, 2017	52.97	53.54	52.74	53.38	628,104	+0.35(+0.66%)
Jun 22, 2017	53.48	53.62	52.95	53.03	127,423	-0.45(-0.84%)
Jun 21, 2017	53.45	54.27	53.15	53.48	175,529	+0.11(+0.21%)
Jun 20, 2017	52.95	53.52	52.67	53.37	192,788	+0.41(+0.77%)
Jun 19, 2017	52.82	53.48	52.53	52.96	193,309	+0.40(+0.76%)
Jun 16, 2017	52.35	52.71	52.12	52.56	507,991	-0.28(-0.53%)
Jun 15, 2017	53.49	53.90	52.65	52.84	119,406	-1.28(-2.37%)
Jun 14, 2017	53.47	54.72	52.81	54.12	236,226	+0.81(+1.52%)
Jun 13, 2017	53.03	53.52	52.67	53.31	154,835	+0.41(+0.78%)
Jun 12, 2017	52.57	53.25	52.26	52.90	237,036	+0.28(+0.53%)
Jun 09, 2017	53.10	53.59	52.27	52.62	275,012	-0.29(-0.55%)
Jun 08, 2017	52.39	53.28	52.16	52.91	154,296	+0.44(+0.84%)
Jun 07, 2017	52.85	53.08	52.25	52.47	254,475	-0.15(-0.29%)
Jun 06, 2017	52.20	52.90	51.67	52.62	267,579	+0.13(+0.25%)
Jun 05, 2017	54.55	54.55	52.44	52.49	191,638	-1.93(-3.55%)
Jun 02, 2017	53.90	54.78	53.75	54.42	414,014	+0.64(+1.19%)
Jun 01, 2017	53.52	53.82	52.83	53.78	386,817	+0.23(+0.43%)
May 31, 2017	53.69	53.84	52.70	53.55	405,590	-0.05(-0.09%)
May 30, 2017	53.75	53.91	52.99	53.60	307,207	-0.13(-0.24%)
May 26, 2017	53.07	54.19	52.90	53.73	497,989	+0.84(+1.59%)
May 25, 2017	52.10	52.98	52.10	52.89	320,570	+0.88(+1.69%)
May 24, 2017	51.97	52.36	51.56	52.01	217,323	-0.05(-0.10%)
May 23, 2017	52.09	52.25	51.51	52.06	225,690	+0.25(+0.48%)
May 22, 2017	51.77	51.94	51.16	51.81	180,023	+0.17(+0.33%)
May 19, 2017	51.12	51.83	50.73	51.64	450,287	+0.59(+1.16%)
May 18, 2017	49.81	51.43	49.61	51.05	403,707	+1.18(+2.37%)
May 17, 2017	51.76	51.60	49.85	49.87	388,290	-1.89(-3.65%)
May 16, 2017	52.36	53.03	51.15	51.76	288,172	-0.38(-0.73%)
May 15, 2017	51.98	52.26	51.77	52.14	154,631	+0.27(+0.52%)
May 12, 2017	52.06	52.15	51.51	51.87	166,814	-0.34(-0.65%)
May 11, 2017	52.15	52.43	51.11	52.21	271,837	-0.04(-0.08%)
May 10, 2017	53.70	53.73	51.71	52.25	344,005	-1.45(-2.70%)
May 09, 2017	53.53	54.43	51.21	53.70	552,541	+2.58(+5.05%)
May 08, 2017	51.61	51.99	50.85	51.12	299,291	-0.48(-0.93%)
May 05, 2017	51.69	51.77	50.86	51.60	219,504	-0.02(-0.04%)
May 04, 2017	51.47	51.77	50.98	51.62	138,901	+0.28(+0.55%)
May 03, 2017	51.25	51.37	50.91	51.34	180,696	+0.01(+0.02%)
May 02, 2017	51.80	51.80	51.13	51.33	266,139	-0.14(-0.27%)

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.