Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.63	53.22	52.32	52.72	612,088	+0.33(+0.63%)
Jul 28, 2017	52.89	53.06	52.09	52.39	605,270	-0.67(-1.26%)
Jul 27, 2017	52.84	53.10	52.59	53.06	443,817	+0.26(+0.49%)
Jul 26, 2017	53.11	53.25	52.22	52.80	441,638	-0.19(-0.36%)
Jul 25, 2017	52.67	53.42	52.53	52.99	411,363	+0.82(+1.57%)
Jul 24, 2017	52.00	52.28	51.35	52.17	799,470	-0.13(-0.25%)
Jul 21, 2017	52.44	52.54	51.96	52.30	571,076	-0.24(-0.46%)
Jul 20, 2017	53.33	53.52	52.43	52.54	762,277	-0.89(-1.67%)
Jul 19, 2017	52.52	53.47	52.40	53.43	580,346	+1.03(+1.97%)
Jul 18, 2017	54.09	54.10	52.09	52.40	1,176,112	-2.10(-3.85%)
Jul 17, 2017	54.33	54.87	54.02	54.50	575,158	+0.13(+0.24%)
Jul 14, 2017	54.37	54.68	54.18	54.37	482,533	+0.13(+0.24%)
Jul 13, 2017	54.72	54.73	54.16	54.24	715,860	-0.44(-0.80%)
Jul 12, 2017	55.11	55.59	54.52	54.68	528,012	+0.08(+0.15%)
Jul 11, 2017	54.79	54.79	53.98	54.60	774,539	-0.18(-0.33%)
Jul 10, 2017	54.67	55.35	54.38	54.78	1,153,053	-0.04(-0.07%)
Jul 07, 2017	54.24	55.00	53.83	54.82	669,566	+0.65(+1.20%)
Jul 06, 2017	54.80	55.28	54.01	54.17	1,043,834	-0.69(-1.26%)
Jul 05, 2017	55.05	55.05	54.30	54.86	926,250	-0.29(-0.53%)
Jul 03, 2017	54.64	55.50	54.48	55.15	348,218	+0.76(+1.40%)
Jun 30, 2017	53.84	54.69	53.69	54.39	902,250	+0.83(+1.55%)
Jun 29, 2017	54.39	54.56	53.14	53.56	966,154	-0.65(-1.20%)
Jun 28, 2017	54.00	54.86	54.00	54.21	754,926	+0.68(+1.27%)
Jun 27, 2017	53.60	54.49	53.37	53.53	539,540	-0.02(-0.04%)
Jun 26, 2017	52.99	53.82	52.67	53.55	429,384	+0.74(+1.40%)
Jun 23, 2017	52.66	52.89	52.29	52.81	837,041	+0.15(+0.28%)
Jun 22, 2017	52.57	52.91	52.11	52.66	493,198	+0.17(+0.32%)
Jun 21, 2017	53.59	53.67	52.43	52.49	808,592	-0.96(-1.80%)
Jun 20, 2017	53.92	54.28	53.32	53.45	609,069	-0.75(-1.38%)
Jun 19, 2017	53.94	54.48	53.65	54.20	1,124,344	+0.38(+0.71%)
Jun 16, 2017	53.67	53.90	53.35	53.82	784,793	+0.02(+0.04%)
Jun 15, 2017	54.03	54.75	53.46	53.80	620,889	-0.79(-1.45%)
Jun 14, 2017	55.00	55.41	54.22	54.59	568,831	-0.41(-0.75%)
Jun 13, 2017	55.06	55.66	54.72	55.00	672,157	-0.01(-0.02%)
Jun 12, 2017	54.87	55.29	54.23	55.01	1,320,222	+0.06(+0.11%)
Jun 09, 2017	52.90	55.12	52.62	54.95	1,162,615	+2.04(+3.86%)
Jun 08, 2017		52.99	51.78	52.91	995,842	+0.91(+1.75%)
Jun 07, 2017	52.12	52.30	51.62	52.00	1,128,983	-0.09(-0.17%)
Jun 06, 2017	52.13	52.35	51.68	52.09	935,136	-0.22(-0.42%)
Jun 05, 2017	53.13	53.29	52.25	52.31	1,116,292	-0.89(-1.67%)
Jun 02, 2017	53.32	53.56	52.86	53.20	1,008,704	-0.01(-0.02%)
Jun 01, 2017	52.56	53.33	52.12	53.21	639,785	+0.79(+1.51%)
May 31, 2017	52.63	52.66	52.01	52.42	1,527,115	-0.21(-0.40%)
May 30, 2017	52.49	52.83	52.27	52.63	693,110	-0.03(-0.06%)
May 26, 2017	52.52	52.87	52.40	52.66	683,323	+0.07(+0.13%)
May 25, 2017	53.18	53.20	52.46	52.59	841,458	-0.35(-0.66%)
May 24, 2017	53.06	53.31	52.50	52.94	1,140,683	-0.24(-0.45%)
May 23, 2017	53.01	53.26	52.69	53.18	584,447	+0.30(+0.57%)
May 22, 2017	53.39	53.75	52.64	52.88	947,778	-0.13(-0.25%)
May 19, 2017	51.87	53.30	51.77	53.01	1,382,478	+1.61(+3.13%)
May 18, 2017	51.80	52.09	50.53	51.40	1,348,312	-0.31(-0.60%)
May 17, 2017	52.45	52.12	50.98	51.71	1,427,519	-0.89(-1.69%)
May 16, 2017	52.91	52.99	52.25	52.60	986,409	-0.22(-0.42%)
May 15, 2017	53.24	53.54	52.68	52.82	1,137,121	+0.07(+0.13%)
May 12, 2017	54.30	54.33	52.71	52.75	959,708	-1.81(-3.32%)
May 11, 2017	54.50	55.05	54.10	54.56	944,546	+0.00(+0.00%)
May 10, 2017	55.89	55.92	54.30	54.56	1,587,559	-1.36(-2.43%)
May 09, 2017	55.21	55.97	53.78	55.92	1,170,637	+1.21(+2.21%)
May 08, 2017	54.75	55.15	54.39	54.71	1,144,026	+0.05(+0.09%)
May 05, 2017	54.38	54.66	52.88	54.66	1,358,682	-0.12(-0.22%)
May 04, 2017	54.56	54.96	54.37	54.78	701,835	+0.20(+0.37%)
May 03, 2017	54.74	54.95	54.20	54.58	622,386	-0.57(-1.03%)
May 02, 2017	54.74	55.32	54.54	55.15	644,783	+0.63(+1.16%)

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.