Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.39	57.01	56.11	56.86	316,825	+0.54(+0.96%)
Jul 28, 2017	56.39	56.49	55.87	56.32	242,634	-0.07(-0.12%)
Jul 27, 2017	56.11	56.73	56.08	56.39	159,966	+0.29(+0.51%)
Jul 26, 2017	55.87	56.29	55.64	56.10	199,957	+0.23(+0.42%)
Jul 25, 2017	56.17	56.29	55.79	55.87	336,677	-0.27(-0.48%)
Jul 24, 2017	57.03	57.24	55.95	56.14	173,493	-0.86(-1.51%)
Jul 21, 2017	56.81	57.06	56.27	57.00	324,100	+0.54(+0.96%)
Jul 20, 2017	55.56	56.49	55.35	56.46	267,802	+1.02(+1.85%)
Jul 19, 2017	54.89	55.43	54.88	55.43	161,725	+0.58(+1.06%)
Jul 18, 2017	54.69	54.94	54.55	54.85	173,062	+0.09(+0.17%)
Jul 17, 2017	54.58	54.80	54.24	54.76	209,689	+0.21(+0.38%)
Jul 14, 2017	54.56	54.85	54.38	54.55	252,160	+0.21(+0.39%)
Jul 13, 2017	54.57	54.66	54.24	54.34	273,475	-0.22(-0.40%)
Jul 12, 2017	55.09	55.18	54.52	54.55	425,680	-0.06(-0.11%)
Jul 11, 2017	54.65	54.78	54.16	54.62	322,103	+0.05(+0.10%)
Jul 10, 2017	55.22	55.62	54.50	54.56	270,865	-0.74(-1.33%)
Jul 07, 2017	55.36	55.84	55.23	55.30	285,055	+0.05(+0.08%)
Jul 06, 2017	54.90	55.37	54.75	55.25	219,653	+0.15(+0.27%)
Jul 05, 2017	55.77	56.00	54.87	55.11	301,807	-0.49(-0.88%)
Jul 03, 2017	55.84	56.03	55.58	55.59	102,024	-0.03(-0.06%)
Jun 30, 2017	56.09	56.43	55.59	55.63	303,770	-0.43(-0.78%)
Jun 29, 2017	56.15	56.20	55.57	56.06	266,346	-0.28(-0.50%)
Jun 28, 2017	56.60	56.85	56.25	56.34	314,298	-0.01(-0.01%)
Jun 27, 2017	56.84	56.99	56.25	56.35	196,070	-0.81(-1.41%)
Jun 26, 2017	57.18	57.44	56.70	57.15	226,205	+0.22(+0.38%)
Jun 23, 2017	56.81	57.26	56.77	56.94	453,898	+0.10(+0.18%)
Jun 22, 2017	56.94	57.22	56.77	56.84	206,034	+0.13(+0.23%)
Jun 21, 2017	56.90	57.06	56.56	56.70	262,555	-0.09(-0.16%)
Jun 20, 2017	56.73	57.09	56.70	56.80	361,242	+0.01(+0.01%)
Jun 19, 2017	56.85	57.11	56.52	56.79	556,691	+0.12(+0.22%)
Jun 16, 2017	56.32	56.98	56.15	56.67	1,095,780	-0.34(-0.60%)
Jun 15, 2017	56.61	57.08	56.61	57.01	210,129	+0.16(+0.29%)
Jun 14, 2017	56.82	57.35	56.54	56.84	212,282	+0.29(+0.52%)
Jun 13, 2017	57.01	57.01	56.39	56.55	497,596	-0.44(-0.78%)
Jun 12, 2017	57.64	57.88	56.74	56.99	346,713	-0.64(-1.12%)
Jun 09, 2017	57.09	57.67	56.69	57.64	319,644	+0.35(+0.61%)
Jun 08, 2017	57.29	57.33	56.46	57.29	357,254	-0.17(-0.30%)
Jun 07, 2017	56.65	57.49	56.37	57.46	468,474	+0.68(+1.20%)
Jun 06, 2017	56.84	57.08	56.56	56.77	290,046	-0.07(-0.12%)
Jun 05, 2017	57.50	57.69	56.79	56.84	232,753	-0.67(-1.16%)
Jun 02, 2017	57.53	57.85	57.22	57.51	336,595	+0.41(+0.72%)
Jun 01, 2017	57.00	57.12	56.60	57.10	305,292	+0.15(+0.26%)
May 31, 2017	56.57	57.01	56.32	56.95	303,908	+0.53(+0.94%)
May 30, 2017	56.73	56.82	56.38	56.43	160,810	-0.34(-0.60%)
May 26, 2017	56.62	57.05	56.53	56.77	379,581	+0.12(+0.22%)
May 25, 2017	55.91	56.70	55.80	56.64	212,569	+0.77(+1.37%)
May 24, 2017	55.20	56.18	55.20	55.87	460,881	+0.85(+1.55%)
May 23, 2017	54.75	55.17	54.50	55.02	234,657	+0.45(+0.82%)
May 22, 2017	53.83	54.69	53.25	54.57	188,003	+0.82(+1.53%)
May 19, 2017	53.55	54.07	53.24	53.75	210,596	+0.07(+0.13%)
May 18, 2017	53.54	53.86	52.89	53.68	289,660	+0.31(+0.58%)
May 17, 2017	53.09	53.66	52.86	53.37	296,387	+0.28(+0.53%)
May 16, 2017	53.90	53.97	53.08	53.09	298,498	-0.83(-1.54%)
May 15, 2017	54.03	54.23	53.85	53.92	171,319	+0.09(+0.17%)
May 12, 2017	53.83	54.03	53.72	53.83	166,023	+0.00(+0.00%)
May 11, 2017	53.52	53.83	53.14	53.83	215,572	+0.39(+0.73%)
May 10, 2017	53.55	53.88	53.22	53.43	229,767	-0.01(-0.01%)
May 09, 2017	53.62	53.89	53.33	53.44	265,800	-0.32(-0.59%)
May 08, 2017	53.86	54.15	53.63	53.76	331,192	+0.02(+0.03%)
May 05, 2017	53.62	53.92	53.53	53.74	217,610	+0.45(+0.84%)
May 04, 2017	52.48	53.35	52.42	53.30	345,103	+0.52(+0.98%)
May 03, 2017	53.25	53.25	52.63	52.78	265,824	-0.45(-0.85%)
May 02, 2017	53.43	53.60	53.01	53.23	254,580	-0.04(-0.07%)

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.