Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.69	55.84	55.64	55.78	1,211,409	+0.13(+0.24%)
Jul 28, 2017	55.45	55.64	55.41	55.64	271,568	-0.04(-0.07%)
Jul 27, 2017	55.92	55.92	55.56	55.69	99,105	-0.06(-0.10%)
Jul 26, 2017	55.51	55.75	55.41	55.74	269,445	+0.28(+0.51%)
Jul 25, 2017	55.57	55.64	55.46	55.46	210,897	-0.07(-0.13%)
Jul 24, 2017	55.58	55.59	55.40	55.54	273,664	-0.03(-0.06%)
Jul 21, 2017	55.52	55.57	55.44	55.57	379,671	+0.01(+0.01%)
Jul 20, 2017	55.52	55.60	55.43	55.56	179,857	+0.17(+0.31%)
Jul 19, 2017	55.32	55.39	55.26	55.39	212,442	+0.34(+0.61%)
Jul 18, 2017	54.97	55.05	54.89	55.05	134,159	+0.30(+0.54%)
Jul 17, 2017	54.87	54.91	54.74	54.75	229,582	-0.13(-0.24%)
Jul 14, 2017	54.81	54.91	54.75	54.88	692,068	+0.40(+0.74%)
Jul 13, 2017	54.37	54.49	54.34	54.48	288,605	+0.17(+0.32%)
Jul 12, 2017	54.21	54.37	54.20	54.31	253,088	+0.36(+0.67%)
Jul 11, 2017	53.81	53.95	53.71	53.94	302,008	+0.30(+0.55%)
Jul 10, 2017	53.62	53.69	53.53	53.65	214,021	+0.05(+0.09%)
Jul 07, 2017	53.46	53.65	53.44	53.60	138,226	+0.03(+0.06%)
Jul 06, 2017	53.74	53.75	53.56	53.56	473,582	-0.47(-0.87%)
Jul 05, 2017	53.91	54.04	53.80	54.04	188,177	-0.03(-0.06%)
Jul 03, 2017	54.28	54.28	54.04	54.07	196,941	-0.21(-0.39%)
Jun 30, 2017	54.37	54.37	54.17	54.28	343,752	+0.11(+0.20%)
Jun 29, 2017	54.49	54.51	53.96	54.18	281,540	-0.40(-0.74%)
Jun 28, 2017	54.27	54.60	54.26	54.58	395,033	+0.45(+0.82%)
Jun 27, 2017	54.30	54.33	54.13	54.13	449,048	-0.20(-0.36%)
Jun 26, 2017	54.51	54.54	54.31	54.33	169,828	+0.02(+0.05%)
Jun 23, 2017	54.26	54.34	54.18	54.31	234,795	+0.03(+0.06%)
Jun 22, 2017	54.19	54.29	54.17	54.27	236,412	+0.21(+0.38%)
Jun 21, 2017	54.17	54.17	54.00	54.07	324,531	-0.17(-0.32%)
Jun 20, 2017	54.41	54.41	54.22	54.24	548,034	-0.26(-0.48%)
Jun 19, 2017	54.44	54.56	54.40	54.50	258,696	+0.24(+0.44%)
Jun 16, 2017	54.13	54.26	54.08	54.26	559,331	+0.13(+0.24%)
Jun 15, 2017	53.95	54.14	53.88	54.13	414,496	-0.52(-0.96%)
Jun 14, 2017	54.88	54.88	54.52	54.66	493,646	+0.07(+0.14%)
Jun 13, 2017	54.49	54.59	54.40	54.58	364,755	+0.54(+1.00%)
Jun 12, 2017	54.04	54.10	53.95	54.04	599,912	-0.08(-0.15%)
Jun 09, 2017	54.19	54.35	53.94	54.13	4,741,363	-0.29(-0.53%)
Jun 08, 2017	54.35	54.42	54.26	54.41	89,083	+0.11(+0.20%)
Jun 07, 2017	54.44	54.49	54.28	54.31	405,575	-0.06(-0.11%)
Jun 06, 2017	54.38	54.43	54.33	54.36	251,349	-0.05(-0.09%)
Jun 05, 2017	54.45	54.50	54.40	54.41	899,993	-0.20(-0.36%)
Jun 02, 2017	54.40	54.61	54.31	54.61	767,459	+0.87(+1.61%)
Jun 01, 2017	53.59	53.75	53.55	53.74	710,852	+0.38(+0.71%)
May 31, 2017	53.49	53.49	53.30	53.36	399,964	+0.01(+0.02%)
May 30, 2017	53.27	53.38	53.23	53.36	229,526	-0.05(-0.09%)
May 26, 2017	53.32	53.40	53.24	53.40	143,917	-0.02(-0.03%)
May 25, 2017	53.41	53.51	53.39	53.42	172,849	+0.13(+0.25%)
May 24, 2017	53.22	53.32	53.14	53.29	168,674	+0.00(+0.00%)
May 23, 2017	53.35	53.36	53.25	53.29	351,828	+0.07(+0.12%)
May 22, 2017	53.09	53.28	53.09	53.22	253,526	+0.10(+0.19%)
May 19, 2017	52.95	53.17	52.91	53.13	160,485	+0.42(+0.79%)
May 18, 2017	52.46	52.76	52.41	52.71	206,917	+0.16(+0.31%)
May 17, 2017	52.79	52.84	52.53	52.54	642,058	-0.44(-0.83%)
May 16, 2017	53.04	53.08	52.91	52.99	288,722	+0.07(+0.12%)
May 15, 2017	52.91	52.98	52.86	52.92	294,072	+0.22(+0.42%)
May 12, 2017	52.62	52.71	52.59	52.70	196,322	+0.07(+0.12%)
May 11, 2017	52.63	52.69	52.50	52.63	274,482	-0.04(-0.08%)
May 10, 2017	52.68	52.96	52.60	52.68	213,302	-0.08(-0.16%)
May 09, 2017	52.79	52.85	52.68	52.76	458,355	-0.14(-0.26%)
May 08, 2017	52.94	52.96	52.84	52.90	331,076	+0.20(+0.37%)
May 05, 2017	52.48	52.73	52.39	52.70	247,924	+0.19(+0.36%)
May 04, 2017	52.37	52.53	52.30	52.51	1,593,169	+0.03(+0.06%)
May 03, 2017	52.42	52.54	52.32	52.48	325,176	-0.14(-0.26%)
May 02, 2017	52.64	52.68	52.61	52.62	829,841	+0.16(+0.31%)

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.