Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.82	53.02	52.54	53.02	30,838	+0.22(+0.41%)
Jul 28, 2017	52.52	52.81	52.52	52.81	15,729	+0.34(+0.65%)
Jul 27, 2017	52.79	52.81	52.15	52.46	31,100	-0.64(-1.21%)
Jul 26, 2017	52.65	53.24	52.65	53.11	27,816	+0.47(+0.89%)
Jul 25, 2017	52.92	52.92	52.45	52.64	20,347	-0.27(-0.50%)
Jul 24, 2017	53.20	53.20	52.84	52.90	150,685	-0.27(-0.51%)
Jul 21, 2017	53.08	53.17	52.95	53.17	23,319	+0.20(+0.37%)
Jul 20, 2017	53.19	53.30	52.97	52.98	426,028	-0.18(-0.34%)
Jul 19, 2017	52.90	53.18	52.77	53.16	24,389	+0.40(+0.75%)
Jul 18, 2017	52.94	52.94	52.59	52.76	33,393	-0.06(-0.12%)
Jul 17, 2017	52.45	52.86	52.44	52.82	26,506	+0.46(+0.89%)
Jul 14, 2017	52.49	52.49	52.26	52.36	15,446	+0.41(+0.78%)
Jul 13, 2017	52.02	52.11	51.90	51.95	18,358	-0.11(-0.20%)
Jul 12, 2017	51.97	52.19	51.97	52.06	27,368	+0.58(+1.12%)
Jul 11, 2017	51.76	51.76	51.23	51.48	38,425	-0.02(-0.05%)
Jul 10, 2017	52.10	52.43	51.50	51.50	28,202	-0.61(-1.17%)
Jul 07, 2017	52.01	52.19	51.81	52.11	27,708	+0.17(+0.33%)
Jul 06, 2017	53.20	53.20	51.92	51.94	78,466	-1.33(-2.49%)
Jul 05, 2017	54.01	54.01	53.10	53.27	73,862	-0.39(-0.73%)
Jul 03, 2017	53.25	53.67	52.95	53.66	58,467	+0.69(+1.31%)
Jun 30, 2017	53.07	53.33	52.94	52.97	78,923	+0.03(+0.06%)
Jun 29, 2017	53.37	53.37	52.84	52.94	32,114	-0.70(-1.31%)
Jun 28, 2017	53.69	53.92	53.61	53.64	24,959	+0.00(+0.00%)
Jun 27, 2017	54.13	54.34	53.64	53.64	30,734	-0.64(-1.17%)
Jun 26, 2017	54.64	54.64	54.18	54.27	38,096	+0.06(+0.10%)
Jun 23, 2017	53.97	54.46	53.67	54.21	50,096	+0.24(+0.45%)
Jun 22, 2017	54.10	54.14	53.86	53.97	47,295	-0.11(-0.21%)
Jun 21, 2017	54.13	54.13	53.85	54.09	32,162	-0.05(-0.09%)
Jun 20, 2017	54.17	54.17	53.55	54.13	41,625	+0.06(+0.10%)
Jun 19, 2017	54.12	54.12	53.84	54.08	38,477	+0.17(+0.31%)
Jun 16, 2017	53.67	53.92	53.66	53.91	24,008	+0.34(+0.63%)
Jun 15, 2017	53.10	53.75	53.10	53.57	23,305	+0.33(+0.62%)
Jun 14, 2017	53.34	53.55	53.19	53.24	15,315	+0.17(+0.32%)
Jun 13, 2017	52.83	53.07	52.78	53.07	19,010	+0.12(+0.23%)
Jun 12, 2017	52.63	52.95	52.63	52.95	30,498	+0.25(+0.47%)
Jun 09, 2017	52.35	52.85	52.35	52.70	26,554	+0.11(+0.21%)
Jun 08, 2017	52.66	52.66	52.03	52.58	14,703	+0.02(+0.05%)
Jun 07, 2017	52.58	52.70	52.42	52.56	30,541	+0.20(+0.39%)
Jun 06, 2017	52.92	52.92	52.30	52.36	165,873	-0.62(-1.17%)
Jun 05, 2017	52.96	53.25	52.49	52.98	32,432	+0.09(+0.17%)
Jun 02, 2017	52.37	52.95	52.37	52.89	24,945	+0.81(+1.55%)
Jun 01, 2017	52.21	52.21	51.62	52.08	20,679	+0.02(+0.05%)
May 31, 2017	52.01	52.16	51.98	52.06	16,491	+0.10(+0.19%)
May 30, 2017	52.12	52.23	51.92	51.96	18,271	-0.13(-0.25%)
May 26, 2017	52.35	52.37	51.99	52.09	25,962	-0.27(-0.52%)
May 25, 2017	52.71	52.71	52.37	52.37	39,450	-0.23(-0.43%)
May 24, 2017	52.50	52.73	52.50	52.59	26,200	+0.21(+0.40%)
May 23, 2017	52.45	52.70	52.36	52.38	27,761	+0.09(+0.17%)
May 22, 2017	52.15	52.41	52.15	52.29	25,661	+0.12(+0.23%)
May 19, 2017	52.17	52.35	51.93	52.17	33,832	-0.06(-0.12%)
May 18, 2017	51.82	52.25	51.50	52.24	36,393	+0.56(+1.09%)
May 17, 2017	51.19	52.05	51.19	51.67	29,016	+0.43(+0.83%)
May 16, 2017	51.49	51.49	51.16	51.24	15,852	-0.27(-0.53%)
May 15, 2017	51.56	51.92	51.39	51.52	32,282	+0.08(+0.16%)
May 12, 2017	51.33	51.54	51.29	51.43	54,035	+0.13(+0.26%)
May 11, 2017	50.95	51.35	50.49	51.30	14,165	+0.20(+0.39%)
May 10, 2017	50.67	51.26	50.67	51.10	32,864	+0.46(+0.91%)
May 09, 2017	50.96	50.99	50.46	50.64	18,229	-0.28(-0.55%)
May 08, 2017	51.16	51.16	50.76	50.92	25,770	-0.16(-0.32%)
May 05, 2017	50.77	51.13	50.75	51.08	16,819	+0.44(+0.88%)
May 04, 2017	50.29	50.66	49.95	50.64	25,473	+0.05(+0.10%)
May 03, 2017	51.02	51.04	50.38	50.59	44,989	-0.47(-0.92%)
May 02, 2017	51.36	51.64	50.91	51.06	43,517	-0.31(-0.61%)

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.