Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.04	52.92	52.00	52.40	638,063	+0.47(+0.91%)
Jul 28, 2017	51.77	52.09	51.19	51.92	528,395	+0.11(+0.22%)
Jul 27, 2017	51.88	51.99	51.12	51.81	643,819	-0.29(-0.55%)
Jul 26, 2017	52.74	53.65	51.83	52.09	888,618	-1.84(-3.41%)
Jul 25, 2017	54.36	54.40	53.43	53.93	1,110,263	+0.64(+1.20%)
Jul 24, 2017	52.71	53.38	52.71	53.29	665,904	+0.74(+1.42%)
Jul 21, 2017	52.55	52.79	52.19	52.55	585,836	-0.11(-0.20%)
Jul 20, 2017	52.89	53.30	52.35	52.66	812,085	-0.18(-0.34%)
Jul 19, 2017	52.66	52.91	52.19	52.84	755,233	+0.43(+0.83%)
Jul 18, 2017	52.14	52.58	51.89	52.40	327,059	-0.25(-0.48%)
Jul 17, 2017	52.45	52.96	52.11	52.66	459,281	+0.11(+0.20%)
Jul 14, 2017	51.82	53.01	51.67	52.55	394,272	-0.25(-0.46%)
Jul 13, 2017	52.98	53.09	52.64	52.80	379,792	+0.06(+0.11%)
Jul 12, 2017	52.36	53.11	52.36	52.74	795,545	+0.19(+0.36%)
Jul 11, 2017	52.74	52.86	52.13	52.55	460,172	-0.09(-0.17%)
Jul 10, 2017	52.89	53.09	52.41	52.64	368,823	-0.52(-0.98%)
Jul 07, 2017	52.81	53.29	52.34	53.16	428,145	+0.56(+1.07%)
Jul 06, 2017	53.61	53.78	52.49	52.60	657,006	-0.83(-1.56%)
Jul 05, 2017	54.12	54.12	53.21	53.43	660,024	-0.51(-0.94%)
Jul 03, 2017	52.89	54.31	52.85	53.94	228,878	+1.43(+2.72%)
Jun 30, 2017	53.25	53.34	52.31	52.51	577,244	-0.35(-0.66%)
Jun 29, 2017	53.40	53.45	52.34	52.86	1,036,927	+1.10(+2.13%)
Jun 28, 2017	51.77	52.27	51.61	51.76	1,021,989	+0.50(+0.97%)
Jun 27, 2017	51.82	52.19	51.25	51.26	1,193,104	-0.06(-0.11%)
Jun 26, 2017	51.11	51.99	50.64	51.32	714,643	+0.43(+0.84%)
Jun 23, 2017	51.46	51.60	50.78	50.89	8,828,855	-0.28(-0.54%)
Jun 22, 2017	51.83	51.88	50.79	51.17	724,865	-0.78(-1.49%)
Jun 21, 2017	52.95	53.00	51.73	51.95	693,601	-0.86(-1.63%)
Jun 20, 2017	53.56	53.56	52.40	52.80	935,680	-1.00(-1.85%)
Jun 19, 2017	54.50	55.03	53.52	53.80	613,780	-0.20(-0.38%)
Jun 16, 2017	53.97	54.46	53.57	54.01	1,127,981	-0.59(-1.08%)
Jun 15, 2017	54.49	55.46	54.15	54.59	602,428	-0.59(-1.07%)
Jun 14, 2017	54.79	55.20	53.54	55.18	473,426	-0.39(-0.71%)
Jun 13, 2017	55.72	56.03	54.99	55.58	547,940	+0.37(+0.66%)
Jun 12, 2017	55.56	56.25	54.41	55.21	695,693	-0.21(-0.38%)
Jun 09, 2017	54.45	55.97	54.16	55.42	850,362	+1.47(+2.73%)
Jun 08, 2017	52.03	55.30	51.92	53.95	595,851	+1.84(+3.53%)
Jun 07, 2017	52.21	52.62	52.00	52.11	381,835	+0.11(+0.20%)
Jun 06, 2017	51.44	52.46	51.28	52.00	351,782	-0.24(-0.47%)
Jun 05, 2017	52.44	53.00	51.92	52.25	388,178	+0.29(+0.56%)
Jun 02, 2017	51.57	53.05	51.36	51.96	349,781	-0.40(-0.76%)
Jun 01, 2017	51.44	52.39	50.58	52.35	361,418	+1.41(+2.76%)
May 31, 2017	51.44	51.50	49.85	50.95	403,672	-0.52(-1.01%)
May 30, 2017	51.61	51.81	50.80	51.47	310,718	-0.55(-1.06%)
May 26, 2017	52.27	52.50	51.82	52.02	376,037	-0.41(-0.78%)
May 25, 2017	53.14	53.56	52.18	52.43	367,853	-0.54(-1.03%)
May 24, 2017	53.40	53.49	52.55	52.97	222,335	-0.35(-0.66%)
May 23, 2017	52.56	53.70	52.01	53.32	317,976	+0.85(+1.63%)
May 22, 2017	52.69	52.87	51.92	52.47	301,365	+0.18(+0.34%)
May 19, 2017	52.04	52.73	51.90	52.29	412,871	+0.61(+1.18%)
May 18, 2017	51.24	52.19	51.07	51.68	401,999	+0.31(+0.60%)
May 17, 2017	53.74	52.55	50.67	51.37	799,790	-2.37(-4.40%)
May 16, 2017	53.37	53.81	52.75	53.74	231,842	+0.47(+0.89%)
May 15, 2017	53.22	53.57	52.87	53.27	313,076	+0.40(+0.75%)
May 12, 2017	52.58	52.95	52.09	52.87	346,882	-0.23(-0.43%)
May 11, 2017	53.98	54.31	52.73	53.09	373,815	-1.11(-2.04%)
May 10, 2017	53.97	54.33	53.56	54.20	288,856	+0.12(+0.23%)
May 09, 2017	54.78	55.22	53.68	54.08	337,968	-0.55(-1.01%)
May 08, 2017	54.30	54.85	54.14	54.63	315,333	+0.35(+0.64%)
May 05, 2017	54.62	54.62	53.48	54.28	400,066	-0.06(-0.10%)
May 04, 2017	55.51	55.82	54.22	54.34	381,099	-0.39(-0.71%)
May 03, 2017	53.87	54.85	53.59	54.73	357,795	+0.55(+1.01%)
May 02, 2017	55.14	55.40	53.78	54.18	464,845	-0.94(-1.70%)

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.