Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.43	53.50	53.28	53.43	447,737	+0.01(+0.02%)
Jul 28, 2017	53.24	53.44	53.13	53.42	486,368	+0.39(+0.74%)
Jul 27, 2017	53.63	53.77	52.92	53.03	669,278	-0.82(-1.52%)
Jul 26, 2017	53.74	53.91	53.43	53.85	392,089	+0.24(+0.45%)
Jul 25, 2017	54.00	54.00	53.52	53.61	1,236,291	-0.49(-0.91%)
Jul 24, 2017	54.09	54.11	53.85	54.10	1,729,709	-0.06(-0.11%)
Jul 21, 2017	53.51	54.16	53.51	54.16	2,368,379	+1.44(+2.73%)
Jul 20, 2017	53.20	53.23	52.67	52.72	465,718	-0.58(-1.09%)
Jul 19, 2017	53.44	53.50	53.13	53.30	561,332	+0.04(+0.08%)
Jul 18, 2017	53.09	53.28	53.00	53.26	451,572	+0.15(+0.28%)
Jul 17, 2017	53.00	53.22	52.84	53.11	521,499	-0.05(-0.09%)
Jul 14, 2017	52.76	53.21	52.66	53.16	401,848	+0.55(+1.05%)
Jul 13, 2017	52.34	52.61	52.30	52.61	425,684	+0.42(+0.80%)
Jul 12, 2017	51.96	52.25	51.92	52.19	558,446	+0.26(+0.50%)
Jul 11, 2017	51.91	52.00	51.66	51.93	367,448	+0.18(+0.35%)
Jul 10, 2017	51.78	51.89	51.68	51.75	430,233	+0.00(+0.00%)
Jul 07, 2017	51.79	51.88	51.51	51.75	465,463	+0.41(+0.80%)
Jul 06, 2017	51.59	51.59	51.30	51.34	679,660	-0.72(-1.38%)
Jul 05, 2017	52.28	52.28	51.62	52.06	981,342	-0.87(-1.64%)
Jul 03, 2017	53.17	53.36	52.93	52.93	218,442	-0.16(-0.30%)
Jun 30, 2017	53.20	53.25	52.89	53.09	317,857	+0.40(+0.76%)
Jun 29, 2017	53.34	53.35	52.49	52.69	618,967	-0.64(-1.20%)
Jun 28, 2017	53.44	53.44	53.15	53.33	396,268	+0.07(+0.13%)
Jun 27, 2017	53.43	53.56	53.26	53.26	567,137	-0.13(-0.24%)
Jun 26, 2017	53.59	53.67	53.38	53.39	413,449	-0.22(-0.41%)
Jun 23, 2017	53.46	53.70	53.30	53.61	434,357	+0.03(+0.06%)
Jun 22, 2017	53.81	53.93	53.51	53.58	377,237	+0.04(+0.07%)
Jun 21, 2017	53.77	53.85	53.40	53.54	426,939	+0.11(+0.21%)
Jun 20, 2017	53.88	53.88	53.38	53.43	398,601	-0.87(-1.60%)
Jun 19, 2017	54.12	54.34	53.91	54.30	684,033	+0.41(+0.76%)
Jun 16, 2017	54.01	54.03	53.61	53.89	389,454	+0.21(+0.39%)
Jun 15, 2017	53.44	53.69	53.26	53.68	576,794	-0.20(-0.37%)
Jun 14, 2017	53.89	54.19	53.77	53.88	352,851	+0.04(+0.07%)
Jun 13, 2017	53.87	53.96	53.68	53.84	323,763	+0.31(+0.58%)
Jun 12, 2017	53.78	53.79	53.31	53.53	455,978	-0.22(-0.41%)
Jun 09, 2017	54.18	54.23	53.47	53.75	490,802	-0.84(-1.54%)
Jun 08, 2017	54.69	54.69	54.46	54.59	378,645	-0.09(-0.16%)
Jun 07, 2017	54.65	54.75	54.55	54.68	284,073	-0.09(-0.16%)
Jun 06, 2017	54.89	55.00	54.70	54.77	291,637	-0.06(-0.11%)
Jun 05, 2017	54.80	54.85	54.63	54.83	432,190	-0.16(-0.29%)
Jun 02, 2017	55.00	55.02	54.73	54.99	755,539	-0.45(-0.81%)
Jun 01, 2017	55.20	55.57	55.12	55.44	343,447	+0.33(+0.60%)
May 31, 2017	54.96	55.17	54.86	55.11	544,683	-0.45(-0.81%)
May 30, 2017	55.35	55.69	55.35	55.56	483,860	-0.02(-0.04%)
May 26, 2017	55.40	55.60	55.26	55.58	390,129	-0.23(-0.41%)
May 25, 2017	55.91	56.03	55.78	55.81	342,497	+0.09(+0.16%)
May 24, 2017	55.72	55.83	55.61	55.72	456,456	-0.03(-0.05%)
May 23, 2017	55.65	55.83	55.50	55.75	478,891	+0.06(+0.11%)
May 22, 2017	55.43	55.77	55.38	55.69	337,693	+0.27(+0.49%)
May 19, 2017	54.98	55.58	54.95	55.42	493,908	+0.54(+0.98%)
May 18, 2017	54.49	54.99	54.39	54.88	403,955	+0.22(+0.40%)
May 17, 2017	54.98	55.03	54.62	54.66	648,665	-0.54(-0.98%)
May 16, 2017	55.12	55.30	55.06	55.20	509,119	+0.03(+0.05%)
May 15, 2017	54.95	55.22	54.74	55.17	847,012	+0.58(+1.06%)
May 12, 2017	54.65	54.68	54.54	54.59	1,197,329	-0.01(-0.02%)
May 11, 2017	54.86	54.86	54.52	54.60	424,498	-0.32(-0.58%)
May 10, 2017	54.85	55.16	54.76	54.92	452,032	+0.19(+0.35%)
May 09, 2017	54.55	54.91	54.55	54.73	461,997	+0.44(+0.81%)
May 08, 2017	54.38	54.44	54.13	54.29	443,520	-0.29(-0.53%)
May 05, 2017	54.25	54.67	54.22	54.58	672,617	+1.05(+1.96%)
May 04, 2017	53.89	54.00	53.41	53.53	632,821	+0.17(+0.32%)
May 03, 2017	53.21	53.39	53.09	53.36	584,933	+0.16(+0.30%)
May 02, 2017	53.46	53.46	53.08	53.20	448,759	-0.18(-0.34%)

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.