Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.78	53.16	52.73	53.03	1,277,950	+0.28(+0.53%)
Jul 28, 2017	52.67	53.14	52.30	52.75	2,289,559	-0.75(-1.40%)
Jul 27, 2017	53.82	54.48	52.24	53.50	4,204,144	+0.98(+1.87%)
Jul 26, 2017	53.47	53.72	52.46	52.52	2,188,283	-0.71(-1.33%)
Jul 25, 2017	53.81	53.81	53.14	53.23	2,263,343	-0.41(-0.76%)
Jul 24, 2017	53.72	53.82	53.28	53.64	1,173,704	+0.02(+0.04%)
Jul 21, 2017	53.45	53.69	53.26	53.62	1,627,316	+0.26(+0.49%)
Jul 20, 2017		53.78	52.97	53.36	734,082	-0.17(-0.32%)
Jul 19, 2017	53.30	54.23	52.00	53.53	2,630,914	+0.11(+0.21%)
Jul 18, 2017	53.71	53.86	53.12	53.42	633,771	-0.27(-0.50%)
Jul 17, 2017	53.88	54.17	53.68	53.69	614,546	-0.27(-0.50%)
Jul 14, 2017	54.23	54.48	53.91	53.96	637,165	-0.32(-0.59%)
Jul 13, 2017	54.59	54.86	53.80	54.28	585,249	-0.16(-0.29%)
Jul 12, 2017	54.42	54.97	54.31	54.44	723,854	+0.21(+0.39%)
Jul 11, 2017	54.10	54.54	53.54	54.23	1,732,668	+0.09(+0.17%)
Jul 10, 2017	54.89	54.97	53.95	54.14	979,302	-0.86(-1.56%)
Jul 07, 2017	55.34	55.34	54.62	55.00	730,421	-0.34(-0.61%)
Jul 06, 2017	55.21	55.73	54.83	55.34	1,279,373	-0.04(-0.07%)
Jul 05, 2017	55.35	55.80	54.95	55.38	895,100	-0.04(-0.07%)
Jul 03, 2017	55.28	55.80	55.14	55.42	463,902	+0.30(+0.54%)
Jun 30, 2017	55.40	55.51	55.02	55.12	896,535	-0.14(-0.25%)
Jun 29, 2017	54.74	55.36	54.42	55.26	1,526,018	+0.45(+0.82%)
Jun 28, 2017	54.84	55.56	54.64	54.81	1,556,638	+0.17(+0.31%)
Jun 27, 2017	55.14	55.36	54.63	54.64	688,005	-0.42(-0.76%)
Jun 26, 2017	55.06	55.12	54.54	55.06	809,188	+0.21(+0.38%)
Jun 23, 2017		55.65	54.73	54.85	1,304,687	-0.69(-1.24%)
Jun 22, 2017	54.33	55.59	53.67	55.54	2,634,478	+1.06(+1.95%)
Jun 21, 2017	56.94	56.94	54.36	54.48	2,220,163	-2.26(-3.98%)
Jun 20, 2017	57.37	57.68	56.48	56.74	547,165	-0.76(-1.32%)
Jun 19, 2017	57.11	57.56	56.59	57.50	856,272	+0.47(+0.82%)
Jun 16, 2017	56.26	57.03	56.16	57.03	1,155,753	+0.82(+1.46%)
Jun 15, 2017	56.71	57.03	56.03	56.21	1,074,903	-0.75(-1.32%)
Jun 14, 2017	57.08	57.59	56.81	56.96	2,206,827	+0.10(+0.18%)
Jun 13, 2017	56.88	57.19	56.47	56.86	1,396,954	+0.16(+0.28%)
Jun 12, 2017	56.70	57.06	56.40	56.70	1,188,183	-0.23(-0.40%)
Jun 09, 2017	57.85	58.05	56.68	56.93	1,680,756	-1.57(-2.68%)
Jun 08, 2017	59.36	59.56	58.22	58.50	2,067,737	-0.79(-1.33%)
Jun 07, 2017	58.95	59.62	58.95	59.29	943,132	-0.16(-0.27%)
Jun 06, 2017	59.70	59.70	58.69	59.45	943,359	+0.61(+1.04%)
Jun 05, 2017	58.95	59.32	58.79	58.84	571,460	-0.20(-0.34%)
Jun 02, 2017	58.48	59.21	58.48	59.04	768,408	+0.62(+1.06%)
Jun 01, 2017	58.47	58.60	57.80	58.42	839,577	-0.09(-0.15%)
May 31, 2017	58.55	58.76	58.05	58.51	1,145,586	+0.19(+0.33%)
May 30, 2017	58.03	58.62	58.00	58.32	1,116,650	+0.15(+0.26%)
May 26, 2017	57.47	58.32	57.14	58.17	1,219,449	+0.42(+0.73%)
May 25, 2017	56.70	57.75	56.70	57.75	1,871,621	+1.09(+1.92%)
May 24, 2017	55.72	56.69	55.46	56.66	858,856	+0.95(+1.71%)
May 23, 2017		55.90	55.43	55.71	1,416,381	+0.07(+0.13%)
May 22, 2017	55.85	56.25	55.43	55.64	774,551	-0.05(-0.09%)
May 19, 2017	55.77	56.08	55.49	55.69	728,906	-0.09(-0.16%)
May 18, 2017	55.71	55.98	55.43	55.78	761,604	+0.12(+0.22%)
May 17, 2017	56.32	56.70	55.66	55.66	730,041	-0.89(-1.57%)
May 16, 2017	56.55	56.96	56.43	56.55	874,281	-0.01(-0.02%)
May 15, 2017	56.37	56.88	56.24	56.56	752,583	+0.43(+0.77%)
May 12, 2017	55.49	56.27	55.43	56.13	1,180,619	+0.77(+1.39%)
May 11, 2017	55.64	55.70	54.79	55.36	843,074	-0.33(-0.59%)
May 10, 2017	55.23	55.72	54.86	55.69	619,389	+0.56(+1.02%)
May 09, 2017	54.91	55.48	54.36	55.13	1,070,239	+0.36(+0.66%)
May 08, 2017	55.91	56.00	54.49	54.77	1,229,297	-1.20(-2.14%)
May 05, 2017	57.05	57.14	55.41	55.97	1,643,677	-0.83(-1.46%)
May 04, 2017	54.49	57.10	54.01	56.80	3,266,458	+0.44(+0.78%)
May 03, 2017	56.50	57.00	56.23	56.36	1,869,880	-0.37(-0.65%)
May 02, 2017	56.74	56.98	56.15	56.73	1,016,997	+0.28(+0.50%)

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.