Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.76	56.05	55.15	55.89	13,036,072	+0.11(+0.20%)
Jul 28, 2017	55.03	56.25	55.00	55.78	12,943,435	+0.55(+1.00%)
Jul 27, 2017	54.56	55.24	54.09	55.22	8,552,461	+0.64(+1.18%)
Jul 26, 2017	54.98	55.53	54.36	54.58	10,249,388	-0.02(-0.03%)
Jul 25, 2017	54.59	55.04	54.53	54.60	8,526,800	+0.48(+0.89%)
Jul 24, 2017	54.33	54.46	53.65	54.12	7,622,959	-0.09(-0.17%)
Jul 21, 2017	55.24	56.18	53.94	54.20	13,391,093	-0.40(-0.73%)
Jul 20, 2017	55.22	55.32	54.39	54.60	9,152,816	-0.34(-0.62%)
Jul 19, 2017	53.88	55.11	53.85	54.95	8,152,347	+1.03(+1.90%)
Jul 18, 2017	54.84	54.85	53.76	53.92	6,578,445	-0.53(-0.97%)
Jul 17, 2017	54.38	55.03	54.30	54.45	7,902,504	-0.02(-0.03%)
Jul 14, 2017	54.18	54.66	54.07	54.47	6,554,951	+0.29(+0.54%)
Jul 13, 2017	53.34	54.21	53.32	54.17	7,673,884	+0.74(+1.39%)
Jul 12, 2017	54.20	54.25	53.24	53.43	7,974,958	-0.17(-0.32%)
Jul 11, 2017	53.24	53.97	53.02	53.60	6,792,364	+0.36(+0.67%)
Jul 10, 2017	52.81	53.52	52.78	53.24	7,208,810	+0.22(+0.41%)
Jul 07, 2017	52.95	53.10	52.27	53.02	8,276,732	-0.04(-0.08%)
Jul 06, 2017	53.90	54.18	52.97	53.06	7,982,506	-0.50(-0.93%)
Jul 05, 2017	54.80	54.80	53.24	53.56	10,890,042	-1.00(-1.84%)
Jul 03, 2017	53.87	54.91	53.69	54.56	6,384,090	+0.92(+1.72%)
Jun 30, 2017	53.65	53.86	53.27	53.64	9,796,814	+0.37(+0.70%)
Jun 29, 2017	53.45	54.02	53.20	53.27	8,830,767	+0.11(+0.20%)
Jun 28, 2017	53.32	53.81	53.04	53.16	7,662,996	-0.09(-0.17%)
Jun 27, 2017	53.49	53.81	53.06	53.25	7,974,461	-0.43(-0.80%)
Jun 26, 2017	53.86	54.10	53.39	53.68	9,871,451	-0.03(-0.06%)
Jun 23, 2017	53.23	53.90	53.08	53.72	9,085,660	+0.46(+0.86%)
Jun 22, 2017	53.37	54.12	53.08	53.26	9,927,071	-0.08(-0.15%)
Jun 21, 2017	54.16	54.17	53.17	53.34	13,959,803	-1.04(-1.92%)
Jun 20, 2017	54.63	54.63	53.81	54.38	11,757,746	-1.10(-1.98%)
Jun 19, 2017	55.83	56.04	55.32	55.48	6,182,989	-0.39(-0.70%)
Jun 16, 2017	55.08	55.88	54.63	55.88	12,493,749	+1.02(+1.86%)
Jun 15, 2017	55.37	55.47	54.59	54.86	11,618,198	-0.69(-1.25%)
Jun 14, 2017	56.27	56.29	54.86	55.55	12,594,350	-0.95(-1.69%)
Jun 13, 2017	56.47	56.79	56.09	56.50	9,674,587	+0.03(+0.06%)
Jun 12, 2017	57.24	57.59	56.27	56.47	9,818,075	-0.30(-0.53%)
Jun 09, 2017	55.69	57.35	55.66	56.77	9,992,173	+1.12(+2.01%)
Jun 08, 2017		56.31	55.59	55.66	9,499,141	-0.29(-0.52%)
Jun 07, 2017	56.67	56.92	55.34	55.95	12,553,220	-1.06(-1.86%)
Jun 06, 2017	56.33	57.18	55.98	57.01	8,086,519	+0.57(+1.01%)
Jun 05, 2017	56.05	56.62	55.92	56.44	5,732,863	+0.25(+0.45%)
Jun 02, 2017	56.12	56.32	55.43	56.18	10,612,555	-0.67(-1.18%)
Jun 01, 2017	56.76	57.19	56.40	56.85	7,209,322	+0.15(+0.27%)
May 31, 2017	55.66	56.97	55.59	56.70	10,977,872	+0.69(+1.24%)
May 30, 2017	56.40	56.62	55.93	56.01	8,915,034	-0.69(-1.22%)
May 26, 2017	56.22	56.91	55.82	56.70	11,077,224	+0.57(+1.01%)
May 25, 2017	57.65	57.99	55.77	56.13	18,107,708	-1.59(-2.76%)
May 24, 2017	58.35	58.47	57.49	57.73	6,526,939	-0.59(-1.01%)
May 23, 2017	58.38	58.49	57.86	58.32	6,143,725	+0.16(+0.28%)
May 22, 2017	58.45	58.55	57.73	58.15	7,676,590	+0.11(+0.20%)
May 19, 2017	58.06	58.49	57.89	58.04	9,496,281	+0.26(+0.45%)
May 18, 2017	57.16	58.18	57.16	57.78	7,507,770	+0.36(+0.62%)
May 17, 2017	57.73	57.95	57.27	57.43	7,845,272	-0.31(-0.53%)
May 16, 2017	58.49	58.57	57.35	57.73	8,689,435	-0.51(-0.87%)
May 15, 2017	58.63	58.80	58.19	58.24	10,597,862	+0.79(+1.38%)
May 12, 2017	58.03	58.09	57.26	57.45	9,034,777	-0.61(-1.06%)
May 11, 2017	59.08	59.12	57.96	58.07	9,123,349	-0.72(-1.22%)
May 10, 2017	58.92	59.21	58.53	58.79	8,679,411	+0.32(+0.54%)
May 09, 2017	58.52	58.73	58.15	58.47	8,198,291	+0.05(+0.08%)
May 08, 2017	58.48	59.02	58.27	58.42	10,088,008	+0.20(+0.35%)
May 05, 2017	57.47	58.40	57.35	58.22	13,740,886	+0.83(+1.45%)
May 04, 2017	57.56	57.64	56.81	57.39	15,050,404	-0.48(-0.82%)
May 03, 2017	57.77	58.21	57.41	57.86	9,695,625	+0.06(+0.11%)
May 02, 2017	58.52	58.56	57.41	57.80	11,300,517	-0.69(-1.18%)

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.