Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.12	53.97	53.08	53.08	4,791,336	+0.28(+0.54%)
Jul 28, 2017	53.58	54.14	51.70	52.80	3,399,029	-0.85(-1.59%)
Jul 27, 2017	52.95	54.19	52.47	53.65	4,929,458	+0.53(+1.01%)
Jul 26, 2017	53.42	54.06	53.12	53.12	5,873,534	-0.84(-1.55%)
Jul 25, 2017	54.26	54.28	53.33	53.95	4,848,147	-0.08(-0.14%)
Jul 24, 2017	53.91	54.64	53.82	54.03	2,991,110	+0.30(+0.56%)
Jul 21, 2017	53.64	54.09	53.64	53.73	2,043,841	+0.17(+0.32%)
Jul 20, 2017	53.55	53.65	53.20	53.56	2,399,679	+0.21(+0.39%)
Jul 19, 2017	53.95	54.00	53.01	53.35	2,514,507	-0.47(-0.88%)
Jul 18, 2017	53.11	54.12	52.82	53.83	3,374,763	+1.15(+2.18%)
Jul 17, 2017	52.56	52.79	52.02	52.68	3,258,804	+0.06(+0.11%)
Jul 14, 2017	51.85	52.83	51.44	52.62	6,813,449	-0.95(-1.77%)
Jul 13, 2017	53.99	53.99	53.06	53.57	2,918,810	-0.09(-0.18%)
Jul 12, 2017	53.48	54.01	53.48	53.66	2,012,182	+0.34(+0.63%)
Jul 11, 2017	53.64	53.85	53.05	53.33	2,437,587	-0.24(-0.45%)
Jul 10, 2017	53.21	53.89	53.03	53.57	3,526,090	+0.34(+0.65%)
Jul 07, 2017	53.21	53.41	52.81	53.22	6,413,462	+0.19(+0.36%)
Jul 06, 2017	53.64	53.89	52.95	53.03	3,732,171	-1.05(-1.94%)
Jul 05, 2017	53.99	54.33	53.64	54.08	2,688,209	+0.12(+0.22%)
Jul 03, 2017	54.54	54.68	53.52	53.96	3,096,296	-1.09(-1.97%)
Jun 30, 2017	54.80	55.44	54.67	55.05	2,882,410	+0.33(+0.60%)
Jun 29, 2017	55.88	55.92	54.18	54.72	3,192,950	-1.24(-2.22%)
Jun 28, 2017	55.56	56.09	55.31	55.96	2,202,035	+0.70(+1.26%)
Jun 27, 2017	55.69	56.09	55.21	55.26	2,384,694	-0.30(-0.54%)
Jun 26, 2017	55.99	56.26	55.35	55.57	2,981,249	-0.41(-0.74%)
Jun 23, 2017	55.40	55.97	54.95	55.98	2,615,970	+0.54(+0.98%)
Jun 22, 2017	55.65	55.74	55.28	55.44	1,838,310	-0.20(-0.36%)
Jun 21, 2017	55.48	55.76	55.48	55.63	2,127,275	-0.04(-0.08%)
Jun 20, 2017	56.08	56.18	55.42	55.68	3,446,365	-0.66(-1.18%)
Jun 19, 2017	55.84	56.43	55.66	56.34	4,802,732	+0.96(+1.74%)
Jun 16, 2017	55.36	55.49	54.99	55.38	3,675,503	+0.19(+0.34%)
Jun 15, 2017	55.05	55.36	54.82	55.19	2,642,450	-0.40(-0.72%)
Jun 14, 2017	55.08	55.89	55.00	55.59	4,546,591	+0.32(+0.57%)
Jun 13, 2017	54.84	55.64	54.84	55.28	3,725,620	+0.78(+1.44%)
Jun 12, 2017	54.26	54.78	53.58	54.49	3,278,658	+0.22(+0.41%)
Jun 09, 2017	55.00	55.29	53.26	54.27	4,953,308	-0.80(-1.45%)
Jun 08, 2017	54.36	55.14	54.16	55.07	4,583,044	+0.66(+1.21%)
Jun 07, 2017	54.24	54.51	53.78	54.42	3,840,554	+0.17(+0.31%)
Jun 06, 2017	53.09	54.67	52.86	54.24	6,570,456	+1.07(+2.00%)
Jun 05, 2017	53.23	53.48	52.83	53.18	3,572,670	-0.12(-0.22%)
Jun 02, 2017	52.83	53.48	52.51	53.30	5,534,111	+0.43(+0.81%)
Jun 01, 2017	50.75	53.14	50.74	52.87	11,401,356	+2.49(+4.94%)
May 31, 2017	50.20	50.67	49.60	50.38	5,450,564	+0.37(+0.73%)
May 30, 2017	49.46	50.23	49.46	50.02	3,688,241	+0.58(+1.17%)
May 26, 2017	49.46	49.84	49.27	49.44	2,043,939	+0.06(+0.12%)
May 25, 2017	49.00	49.51	48.83	49.38	2,702,983	+0.36(+0.73%)
May 24, 2017	48.97	49.21	48.89	49.02	2,055,240	+0.00(+0.00%)
May 23, 2017	49.34	49.90	48.89	49.02	3,137,745	-0.14(-0.29%)
May 22, 2017	48.98	49.40	48.78	49.17	5,196,765	+0.79(+1.64%)
May 19, 2017	48.58	49.18	48.18	48.37	4,635,699	-0.07(-0.14%)
May 18, 2017	48.11	48.96	48.00	48.44	4,276,071	+0.01(+0.02%)
May 17, 2017	49.11	49.13	48.36	48.43	5,506,312	-1.07(-2.17%)
May 16, 2017	49.63	50.04	49.27	49.51	3,779,455	-0.17(-0.34%)
May 15, 2017	49.98	50.02	49.53	49.68	3,124,372	-0.30(-0.60%)
May 12, 2017	49.51	50.39	49.50	49.98	4,919,644	+1.01(+2.07%)
May 11, 2017	49.63	49.68	48.88	48.96	3,990,494	-0.74(-1.49%)
May 10, 2017	49.41	49.87	49.28	49.70	3,336,055	+0.25(+0.50%)
May 09, 2017	48.98	49.68	48.85	49.46	3,620,114	+0.72(+1.47%)
May 08, 2017	49.35	49.40	48.41	48.74	5,551,267	-1.32(-2.64%)
May 05, 2017	49.75	50.23	49.33	50.06	5,011,196	+0.21(+0.43%)
May 04, 2017	50.69	50.73	49.84	49.85	3,062,230	-0.69(-1.37%)
May 03, 2017	50.46	50.58	50.09	50.54	2,625,117	+0.10(+0.20%)
May 02, 2017	50.67	50.90	50.42	50.44	3,150,557	-0.17(-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.