Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.26	53.55	52.91	53.52	1,678,533	+0.28(+0.52%)
Jul 28, 2017	53.18	53.38	52.96	53.25	1,378,648	+0.17(+0.31%)
Jul 27, 2017	52.87	53.11	52.33	53.08	2,014,181	+0.11(+0.21%)
Jul 26, 2017	51.97	53.22	51.78	52.97	2,453,067	+1.01(+1.95%)
Jul 25, 2017	52.42	52.42	51.60	51.96	2,470,676	-0.46(-0.87%)
Jul 24, 2017	52.83	52.83	52.19	52.41	2,141,305	-0.40(-0.76%)
Jul 21, 2017	52.79	52.99	52.52	52.81	1,510,018	+0.00(+0.00%)
Jul 20, 2017		53.26	52.81	52.81	1,896,323	+0.00(+0.00%)
Jul 19, 2017	51.94	52.83	51.89	52.81	2,256,303	+0.87(+1.68%)
Jul 18, 2017	52.01	52.17	51.64	51.94	2,190,010	-0.16(-0.30%)
Jul 17, 2017	51.49	52.23	51.33	52.10	1,541,452	+0.62(+1.21%)
Jul 14, 2017	51.37	51.64	51.23	51.48	1,667,311	+0.35(+0.69%)
Jul 13, 2017	51.10	51.41	50.80	51.12	1,397,147	-0.03(-0.06%)
Jul 12, 2017	50.85	51.39	50.85	51.16	1,478,410	+0.50(+0.99%)
Jul 11, 2017	51.04	51.14	50.31	50.65	1,334,313	-0.25(-0.49%)
Jul 10, 2017	51.23	51.27	50.78	50.90	1,772,931	-0.20(-0.38%)
Jul 07, 2017	51.05	51.39	50.79	51.10	1,839,512	+0.07(+0.14%)
Jul 06, 2017	52.00	52.08	50.99	51.03	3,595,540	-1.49(-2.83%)
Jul 05, 2017	52.43	52.79	52.26	52.52	2,743,138	+0.17(+0.32%)
Jul 03, 2017	51.93	52.46	51.63	52.35	1,328,300	+0.58(+1.12%)
Jun 30, 2017	52.12	52.52	51.77	51.77	2,621,922	-0.37(-0.71%)
Jun 29, 2017	52.06	52.30	51.64	52.14	2,189,851	-0.05(-0.11%)
Jun 28, 2017	52.31	52.45	51.95	52.19	1,716,125	-0.03(-0.06%)
Jun 27, 2017	52.61	53.00	52.18	52.22	1,862,372	-0.57(-1.09%)
Jun 26, 2017	53.00	53.12	52.70	52.80	1,116,080	-0.06(-0.10%)
Jun 23, 2017	52.70	52.95	52.44	52.85	2,707,422	+0.13(+0.25%)
Jun 22, 2017	52.98	53.02	52.35	52.72	2,428,302	-0.37(-0.69%)
Jun 21, 2017	53.10	53.23	52.50	53.09	1,646,468	-0.12(-0.22%)
Jun 20, 2017	53.22	53.52	52.61	53.20	2,044,470	+0.02(+0.04%)
Jun 19, 2017	53.66	53.73	53.02	53.18	1,930,589	-0.34(-0.64%)
Jun 16, 2017	53.31	53.69	53.17	53.52	3,398,350	+0.62(+1.18%)
Jun 15, 2017	52.33	53.16	52.29	52.90	1,443,822	+0.45(+0.86%)
Jun 14, 2017	52.74	52.83	52.23	52.45	1,279,790	+0.06(+0.12%)
Jun 13, 2017	52.35	52.72	52.08	52.38	1,198,724	+0.12(+0.24%)
Jun 12, 2017	52.63	52.76	52.07	52.26	2,256,917	-0.53(-1.01%)
Jun 09, 2017	52.54	52.83	52.24	52.79	2,182,370	+0.15(+0.28%)
Jun 08, 2017		52.69	51.81	52.64	1,829,293	+0.27(+0.52%)
Jun 07, 2017	52.22	52.49	52.11	52.37	2,392,435	+0.15(+0.28%)
Jun 06, 2017	52.60	52.60	52.09	52.22	1,981,212	-0.41(-0.77%)
Jun 05, 2017	51.84	52.69	51.62	52.63	2,046,448	+0.55(+1.05%)
Jun 02, 2017	50.96	52.09	50.95	52.08	3,012,210	+1.40(+2.76%)
Jun 01, 2017	50.78	50.80	50.27	50.68	2,257,740	-0.12(-0.25%)
May 31, 2017	50.99	51.27	50.78	50.81	2,886,068	-0.17(-0.34%)
May 30, 2017	50.86	51.10	50.71	50.98	1,287,275	+0.11(+0.21%)
May 26, 2017	50.89	50.95	50.62	50.87	1,025,184	+0.08(+0.15%)
May 25, 2017	51.10	51.15	50.50	50.79	1,592,079	-0.10(-0.20%)
May 24, 2017	50.85	50.93	50.53	50.89	1,697,556	+0.21(+0.42%)
May 23, 2017	50.95	51.14	50.56	50.68	2,214,157	-0.34(-0.66%)
May 22, 2017	51.13	51.50	50.98	51.02	1,839,419	-0.15(-0.29%)
May 19, 2017	51.06	51.21	50.55	51.17	2,445,323	+0.11(+0.21%)
May 18, 2017	50.32	51.21	50.22	51.06	2,673,132	+0.84(+1.66%)
May 17, 2017	50.39	50.67	50.14	50.22	3,247,876	-0.14(-0.28%)
May 16, 2017	50.46	50.72	50.30	50.36	1,644,313	-0.25(-0.49%)
May 15, 2017	50.60	51.09	50.48	50.61	1,618,084	-0.05(-0.09%)
May 12, 2017	50.81	50.96	50.60	50.66	1,600,882	+0.07(+0.14%)
May 11, 2017	50.57	50.70	50.08	50.59	1,377,210	-0.27(-0.52%)
May 10, 2017	50.53	51.10	50.42	50.85	1,364,883	+0.24(+0.48%)
May 09, 2017	50.68	50.82	50.33	50.61	1,767,074	-0.14(-0.28%)
May 08, 2017	51.23	51.32	50.49	50.75	1,921,871	-0.37(-0.72%)
May 05, 2017	50.46	51.16	50.41	51.12	2,241,750	+0.84(+1.68%)
May 04, 2017	49.76	50.35	49.56	50.28	3,104,598	+0.38(+0.77%)
May 03, 2017	50.64	50.75	49.82	49.89	2,365,621	-0.63(-1.25%)
May 02, 2017	50.66	50.85	50.38	50.53	2,108,314	-0.08(-0.15%)

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.