Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.33	52.37	52.20	52.32	24,929	+0.14(+0.27%)
Jul 28, 2017	52.07	52.26	51.95	52.18	21,030	+0.17(+0.33%)
Jul 27, 2017	52.25	52.36	51.78	52.01	13,867	-0.25(-0.47%)
Jul 26, 2017	52.08	52.48	51.97	52.26	20,599	+0.30(+0.58%)
Jul 25, 2017	51.80	52.31	51.75	51.95	121,560	-0.04(-0.08%)
Jul 24, 2017	51.89	52.04	51.82	51.99	13,070	-0.26(-0.51%)
Jul 21, 2017	52.07	52.26	51.97	52.26	32,789	-0.08(-0.14%)
Jul 20, 2017	52.42	52.42	52.07	52.33	17,907	+0.23(+0.44%)
Jul 19, 2017	51.97	52.35	51.82	52.11	41,634	+0.09(+0.18%)
Jul 18, 2017	51.59	52.05	51.59	52.01	17,124	+0.25(+0.49%)
Jul 17, 2017	51.76	51.99	51.67	51.76	19,327	-0.13(-0.26%)
Jul 14, 2017	51.73	51.93	51.63	51.90	13,581	+0.57(+1.11%)
Jul 13, 2017	51.41	53.64	51.32	51.32	5,447	-0.15(-0.29%)
Jul 12, 2017	51.22	51.49	51.22	51.47	8,667	+0.45(+0.88%)
Jul 11, 2017	50.68	51.03	50.68	51.03	15,336	-0.11(-0.22%)
Jul 10, 2017	52.09	52.09	50.87	51.14	25,936	+0.31(+0.61%)
Jul 07, 2017	50.47	50.88	50.47	50.83	11,247	+0.08(+0.17%)
Jul 06, 2017	50.66	50.66	50.66	50.74	9,950	-0.43(-0.84%)
Jul 05, 2017	50.84	51.20	50.84	51.17	15,800	+0.01(+0.02%)
Jul 03, 2017	53.17	53.17	50.94	51.16	11,503	+0.08(+0.15%)
Jun 30, 2017	51.28	51.47	50.88	51.09	9,812	-0.14(-0.28%)
Jun 29, 2017	51.45	51.48	51.01	51.23	18,227	-0.58(-1.12%)
Jun 28, 2017	51.80	52.46	51.54	51.81	18,028	+0.34(+0.67%)
Jun 27, 2017	51.38	51.55	51.35	51.47	13,336	-0.24(-0.46%)
Jun 26, 2017	51.90	51.90	51.41	51.70	11,063	+0.52(+1.02%)
Jun 23, 2017	51.38	51.51	51.18	51.18	26,975	-0.24(-0.46%)
Jun 22, 2017	51.27	51.42	51.22	51.42	23,671	+0.05(+0.10%)
Jun 21, 2017	51.35	51.37	51.12	51.37	12,891	+0.03(+0.07%)
Jun 20, 2017	51.53	51.53	51.26	51.33	8,084	-0.36(-0.69%)
Jun 19, 2017	51.64	51.82	51.61	51.69	4,009	+0.10(+0.19%)
Jun 16, 2017	51.47	51.59	51.34	51.59	8,011	+0.42(+0.82%)
Jun 15, 2017	50.77	51.18	50.77	51.17	11,717	-0.38(-0.74%)
Jun 14, 2017	51.77	51.95	51.42	51.55	28,513	+0.07(+0.14%)
Jun 13, 2017	51.37	51.59	51.29	51.48	27,979	+0.36(+0.70%)
Jun 12, 2017	51.48	51.48	50.84	51.12	19,396	+0.12(+0.23%)
Jun 09, 2017	51.36	51.45	51.01	51.01	24,192	-0.54(-1.04%)
Jun 08, 2017	51.46	51.54	51.21	51.54	5,109	-0.20(-0.39%)
Jun 07, 2017	51.73	51.82	51.63	51.74	20,333	-0.04(-0.07%)
Jun 06, 2017	51.74	51.87	51.73	51.78	8,427	+0.08(+0.15%)
Jun 05, 2017	51.84	51.93	51.70	51.70	10,422	-0.28(-0.54%)
Jun 02, 2017	51.84	52.17	51.84	51.98	8,997	+0.53(+1.03%)
Jun 01, 2017	51.42	51.73	51.37	51.45	27,100	+0.00(+0.00%)
May 31, 2017	51.55	51.55	51.32	51.45	11,522	+0.19(+0.37%)
May 30, 2017	50.99	51.26	50.99	51.26	8,184	+0.11(+0.21%)
May 26, 2017	50.97	51.23	50.97	51.15	14,523	-0.16(-0.32%)
May 25, 2017	51.31	51.42	51.15	51.32	15,394	+0.06(+0.12%)
May 24, 2017	51.02	51.28	51.02	51.26	5,681	-0.01(-0.02%)
May 23, 2017	51.22	51.33	51.11	51.26	10,215	+0.05(+0.10%)
May 22, 2017	51.30	51.38	51.13	51.21	8,685	+0.11(+0.21%)
May 19, 2017	51.18	51.22	50.91	51.11	7,843	+0.11(+0.21%)
May 18, 2017	50.62	51.00	50.37	51.00	52,738	+0.45(+0.89%)
May 17, 2017	50.71	50.93	50.55	50.55	6,556	-0.43(-0.85%)
May 16, 2017	50.85	51.05	50.84	50.98	7,890	+0.41(+0.80%)
May 15, 2017	50.46	50.69	50.33	50.58	10,605	+0.28(+0.56%)
May 12, 2017	50.53	50.53	50.13	50.29	16,280	+0.04(+0.08%)
May 11, 2017	51.93	51.93	49.81	50.25	31,565	+0.02(+0.05%)
May 10, 2017	50.15	50.23	50.04	50.23	17,385	+0.21(+0.42%)
May 09, 2017	50.10	50.40	49.86	50.02	19,961	-0.14(-0.28%)
May 08, 2017	50.14	50.27	50.14	50.16	9,545	-0.29(-0.57%)
May 05, 2017	50.22	50.49	50.15	50.45	20,606	+0.39(+0.77%)
May 04, 2017	49.66	50.06	49.66	50.06	11,329	+0.47(+0.96%)
May 03, 2017	49.52	49.84	49.37	49.59	24,928	-0.04(-0.09%)
May 02, 2017	49.66	49.81	49.47	49.63	10,160	+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.