Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.55	52.75	52.27	52.75	31,000	+0.22(+0.41%)
Jul 28, 2017	52.25	52.53	52.25	52.53	15,811	+0.34(+0.65%)
Jul 27, 2017	52.51	52.54	51.88	52.19	31,263	-0.64(-1.21%)
Jul 26, 2017	52.38	52.96	52.38	52.83	27,962	+0.47(+0.89%)
Jul 25, 2017	52.64	52.64	52.18	52.36	20,453	-0.26(-0.50%)
Jul 24, 2017	52.92	52.92	52.57	52.63	151,475	-0.27(-0.51%)
Jul 21, 2017	52.80	52.89	52.67	52.89	23,441	+0.19(+0.37%)
Jul 20, 2017	52.91	53.02	52.69	52.70	428,261	-0.18(-0.34%)
Jul 19, 2017	52.63	52.90	52.49	52.88	24,516	+0.39(+0.75%)
Jul 18, 2017	52.67	52.67	52.32	52.48	33,568	-0.06(-0.12%)
Jul 17, 2017	52.17	52.58	52.17	52.55	26,645	+0.46(+0.89%)
Jul 14, 2017	52.21	52.21	51.99	52.08	15,527	+0.40(+0.78%)
Jul 13, 2017	51.75	51.84	51.63	51.68	18,454	-0.11(-0.20%)
Jul 12, 2017	51.70	51.91	51.70	51.78	27,511	+0.57(+1.12%)
Jul 11, 2017	51.49	51.49	50.96	51.21	38,627	-0.02(-0.05%)
Jul 10, 2017	51.83	52.15	51.23	51.23	28,350	-0.61(-1.17%)
Jul 07, 2017	51.74	51.92	51.54	51.84	27,853	+0.17(+0.33%)
Jul 06, 2017	52.92	52.92	51.65	51.67	78,878	-1.32(-2.49%)
Jul 05, 2017	53.73	53.73	52.82	52.99	74,249	-0.39(-0.73%)
Jul 03, 2017	52.98	53.39	52.68	53.38	58,773	+0.69(+1.31%)
Jun 30, 2017	52.79	53.05	52.66	52.69	79,337	+0.03(+0.06%)
Jun 29, 2017	53.10	53.10	52.56	52.66	32,283	-0.70(-1.31%)
Jun 28, 2017	53.41	53.64	53.33	53.36	25,089	+0.00(+0.00%)
Jun 27, 2017	53.85	54.06	53.36	53.36	30,895	-0.63(-1.17%)
Jun 26, 2017	54.36	54.36	53.90	53.99	38,295	+0.06(+0.10%)
Jun 23, 2017	53.69	54.18	53.39	53.93	50,358	+0.24(+0.45%)
Jun 22, 2017	53.82	53.85	53.58	53.69	47,543	-0.11(-0.21%)
Jun 21, 2017	53.85	53.85	53.57	53.80	32,330	-0.05(-0.09%)
Jun 20, 2017	53.88	53.88	53.28	53.85	41,843	+0.06(+0.10%)
Jun 19, 2017	53.84	53.84	53.56	53.80	38,679	+0.17(+0.31%)
Jun 16, 2017	53.39	53.63	53.38	53.63	24,134	+0.34(+0.63%)
Jun 15, 2017	52.82	53.47	52.82	53.29	23,427	+0.33(+0.62%)
Jun 14, 2017	53.06	53.27	52.91	52.96	15,395	+0.17(+0.32%)
Jun 13, 2017	52.55	52.79	52.50	52.79	19,109	+0.12(+0.23%)
Jun 12, 2017	52.36	52.67	52.36	52.67	30,658	+0.25(+0.47%)
Jun 09, 2017	52.07	52.58	52.07	52.42	26,693	+0.11(+0.21%)
Jun 08, 2017	52.39	52.39	51.76	52.31	14,780	+0.02(+0.05%)
Jun 07, 2017	52.31	52.42	52.14	52.29	30,701	+0.20(+0.39%)
Jun 06, 2017	52.65	52.65	52.03	52.09	166,742	-0.62(-1.17%)
Jun 05, 2017	52.68	52.98	52.21	52.70	32,602	+0.09(+0.17%)
Jun 02, 2017	52.09	52.67	52.09	52.62	25,076	+0.80(+1.55%)
Jun 01, 2017	51.93	51.93	51.36	51.81	20,787	+0.02(+0.05%)
May 31, 2017	51.74	51.89	51.71	51.79	16,578	+0.10(+0.19%)
May 30, 2017	51.85	51.96	51.65	51.69	18,367	-0.13(-0.25%)
May 26, 2017	52.08	52.09	51.72	51.82	26,098	-0.27(-0.52%)
May 25, 2017	52.43	52.43	52.09	52.09	39,657	-0.22(-0.43%)
May 24, 2017	52.23	52.45	52.23	52.32	26,338	+0.21(+0.40%)
May 23, 2017	52.17	52.42	52.09	52.11	27,906	+0.09(+0.17%)
May 22, 2017	51.88	52.14	51.88	52.02	25,796	+0.12(+0.23%)
May 19, 2017	51.90	52.08	51.66	51.90	34,009	-0.06(-0.12%)
May 18, 2017	51.55	51.97	51.23	51.97	36,583	+0.56(+1.09%)
May 17, 2017	50.92	51.78	50.92	51.40	29,168	+0.43(+0.83%)
May 16, 2017	51.22	51.22	50.89	50.98	15,935	-0.27(-0.53%)
May 15, 2017	51.29	51.65	51.12	51.25	32,451	+0.08(+0.16%)
May 12, 2017	51.07	51.27	51.02	51.17	54,318	+0.13(+0.26%)
May 11, 2017	50.68	51.08	50.22	51.03	14,239	+0.20(+0.39%)
May 10, 2017	50.41	50.99	50.41	50.83	33,036	+0.46(+0.91%)
May 09, 2017	50.70	50.73	50.20	50.38	18,324	-0.28(-0.55%)
May 08, 2017	50.89	50.89	50.50	50.66	25,905	-0.16(-0.32%)
May 05, 2017	50.50	50.87	50.48	50.82	16,907	+0.44(+0.88%)
May 04, 2017	50.03	50.39	49.69	50.38	25,606	+0.05(+0.10%)
May 03, 2017	50.75	50.77	50.12	50.33	45,224	-0.47(-0.92%)
May 02, 2017	51.09	51.37	50.64	50.79	43,744	-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.