Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.38	54.72	54.15	54.45	4,358	-0.08(-0.15%)
Jul 28, 2017	54.39	54.53	54.33	54.53	1,595	+0.07(+0.13%)
Jul 27, 2017		54.59	54.30	54.46	2,229	+0.17(+0.30%)
Jul 26, 2017	54.15	54.55	53.98	54.30	2,280	-0.25(-0.46%)
Jul 25, 2017	54.28	54.55	54.13	54.55	2,203	+0.27(+0.50%)
Jul 24, 2017	54.29	54.42	54.23	54.28	3,342	-0.14(-0.25%)
Jul 21, 2017	54.21	54.58	54.21	54.42	1,995	+0.02(+0.04%)
Jul 20, 2017	54.27	54.40	54.22	54.40	4,310	+0.24(+0.45%)
Jul 19, 2017	54.27	54.27	54.07	54.15	2,755	+0.05(+0.08%)
Jul 18, 2017	54.10	54.16	54.10	54.11	20,443	-0.09(-0.17%)
Jul 17, 2017	53.94	54.20	53.94	54.20	1,696	-0.07(-0.12%)
Jul 14, 2017	54.04	54.26	53.94	54.26	4,798	+0.22(+0.40%)
Jul 13, 2017	53.99	54.05	53.74	54.05	2,817	+0.09(+0.17%)
Jul 12, 2017	53.96	53.96	53.96	53.96	319	+0.17(+0.32%)
Jul 11, 2017	53.81	53.81	53.78	53.79	1,396	+0.14(+0.25%)
Jul 10, 2017	54.04	54.04	53.65	53.65	1,788	-0.17(-0.31%)
Jul 06, 2017		53.82	53.82	53.82	325	-0.02(-0.03%)
Jul 05, 2017	53.84	53.84	53.84	53.84	1,006	-0.06(-0.12%)
Jul 03, 2017	54.04	54.04	53.90	53.90	1,696	-0.14(-0.26%)
Jun 29, 2017		54.04	54.04	54.04	404	+0.14(+0.26%)
Jun 28, 2017	54.16	54.16	53.83	53.90	1,882	-0.28(-0.51%)
Jun 27, 2017	54.18	54.18	54.18	54.18	550	-0.01(-0.01%)
Jun 26, 2017	53.97	54.19	53.97	54.19	2,564	+0.22(+0.40%)
Jun 23, 2017	54.08	54.20	53.97	53.97	3,876	-0.09(-0.17%)
Jun 22, 2017	53.93	54.15	53.93	54.06	3,991	+0.08(+0.15%)
Jun 21, 2017	54.01	54.05	53.81	53.98	6,604	-0.19(-0.34%)
Jun 20, 2017	54.30	54.30	54.05	54.16	4,205	-0.03(-0.06%)
Jun 19, 2017	54.09	54.20	54.09	54.20	2,156	+0.02(+0.03%)
Jun 16, 2017	54.05	54.31	53.96	54.18	6,050	-0.01(-0.02%)
Jun 15, 2017	53.85	54.19	53.85	54.19	2,646	-0.10(-0.18%)
Jun 14, 2017	54.26	54.29	53.91	54.29	6,732	+0.13(+0.24%)
Jun 13, 2017	53.92	54.22	53.92	54.16	4,586	-0.17(-0.32%)
Jun 12, 2017	54.05	54.30	53.92	54.33	13,003	+0.35(+0.65%)
Jun 09, 2017	53.71	53.98	53.63	53.98	2,184	-0.19(-0.36%)
Jun 08, 2017	54.02	54.23	53.87	54.18	5,781	+0.01(+0.02%)
Jun 07, 2017	54.08	54.31	54.07	54.16	5,901	-0.02(-0.03%)
Jun 06, 2017	54.08	54.18	54.02	54.18	11,205	+0.11(+0.19%)
Jun 05, 2017	53.96	54.08	53.95	54.08	9,527	-0.25(-0.46%)
Jun 02, 2017	54.27	54.34	53.95	54.33	7,236	+0.15(+0.28%)
Jun 01, 2017	53.90	54.18	53.74	54.18	5,989	+0.16(+0.30%)
May 31, 2017	53.93	54.02	53.78	54.02	4,562	+0.27(+0.50%)
May 30, 2017	53.80	54.02	53.62	53.75	9,320	-0.25(-0.46%)
May 26, 2017	53.75	54.06	53.73	53.99	3,964	+0.06(+0.11%)
May 25, 2017	53.75	54.14	53.62	53.93	5,241	+0.17(+0.32%)
May 24, 2017	53.93	54.00	53.72	53.76	9,080	+0.17(+0.31%)
May 23, 2017	53.92	53.92	53.54	53.60	6,577	-0.32(-0.60%)
May 22, 2017	53.98	54.12	53.73	53.92	4,258	+0.21(+0.39%)
May 18, 2017		53.71	53.71	53.71	184	-0.34(-0.64%)
May 17, 2017	54.27	54.27	53.89	54.05	6,182	-0.02(-0.03%)
May 16, 2017	54.06	54.16	53.84	54.07	6,264	-0.04(-0.08%)
May 15, 2017	54.05	54.25	53.84	54.11	4,319	+0.26(+0.47%)
May 12, 2017	53.78	53.86	53.78	53.86	319	-0.22(-0.41%)
May 11, 2017	53.70	54.27	53.44	54.08	5,715	+0.02(+0.03%)
May 09, 2017		54.06	54.06	54.06	243	+0.27(+0.51%)
May 08, 2017	53.87	54.00	53.74	53.79	3,806	-0.15(-0.27%)
May 05, 2017	54.10	54.10	53.59	53.94	6,608	-0.23(-0.43%)
May 04, 2017	53.71	54.36	53.60	54.17	7,716	+0.21(+0.38%)
May 03, 2017	53.87	53.96	53.87	53.96	554	-0.13(-0.24%)
May 02, 2017	53.85	54.09	53.85	54.09	5,145	+0.29(+0.54%)

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.