Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.77	54.99	54.33	54.66	853,130	+0.05(+0.09%)
Jul 28, 2017	55.33	55.54	54.36	54.61	529,606	-0.71(-1.29%)
Jul 27, 2017	55.33	55.56	54.86	55.33	858,726	+0.00(+0.00%)
Jul 26, 2017	55.56	55.68	55.21	55.33	572,210	-0.13(-0.23%)
Jul 25, 2017	55.78	56.06	55.37	55.45	814,359	+0.16(+0.28%)
Jul 24, 2017	55.75	55.92	55.18	55.30	756,213	-0.45(-0.80%)
Jul 21, 2017	55.89	56.13	55.56	55.75	719,901	-0.17(-0.30%)
Jul 20, 2017		56.79	55.52	55.91	802,839	-0.81(-1.43%)
Jul 19, 2017	56.50	57.07	56.24	56.72	1,073,561	+0.54(+0.95%)
Jul 18, 2017	56.10	56.65	55.93	56.18	1,165,023	-0.12(-0.21%)
Jul 17, 2017	56.12	56.56	55.41	56.30	1,083,728	+0.14(+0.24%)
Jul 14, 2017	56.18	56.47	55.99	56.16	1,245,781	-0.27(-0.48%)
Jul 13, 2017	56.91	57.21	56.34	56.44	559,237	-0.19(-0.33%)
Jul 12, 2017	56.88	57.23	56.57	56.62	1,122,530	-0.22(-0.39%)
Jul 11, 2017	56.75	56.91	56.60	56.85	859,692	+0.12(+0.21%)
Jul 10, 2017	56.35	56.83	56.08	56.73	1,155,293	+0.60(+1.08%)
Jul 07, 2017	55.66	56.34	55.56	56.13	782,209	+0.67(+1.21%)
Jul 06, 2017	54.89	55.58	54.72	55.45	951,162	+0.28(+0.51%)
Jul 05, 2017	55.41	55.65	54.84	55.17	1,001,243	-0.15(-0.26%)
Jul 03, 2017	55.70	55.88	55.26	55.32	555,692	-0.25(-0.46%)
Jun 30, 2017	55.22	55.77	55.18	55.57	744,036	+0.45(+0.81%)
Jun 29, 2017	56.57	56.73	55.10	55.12	907,371	-1.40(-2.48%)
Jun 28, 2017	56.53	56.97	56.32	56.52	733,161	+0.34(+0.61%)
Jun 27, 2017	56.60	56.79	56.08	56.18	737,808	-0.48(-0.84%)
Jun 26, 2017	56.33	57.24	55.96	56.66	1,020,218	+1.06(+1.91%)
Jun 23, 2017	56.00	56.66	55.58	55.60	1,609,087	-0.33(-0.59%)
Jun 22, 2017	56.35	56.58	55.70	55.93	889,583	-0.42(-0.74%)
Jun 21, 2017	56.67	57.32	56.19	56.35	988,830	-0.26(-0.46%)
Jun 20, 2017	56.24	57.07	56.08	56.61	1,075,844	+0.31(+0.55%)
Jun 19, 2017	56.65	56.84	55.97	56.30	1,093,274	+0.00(+0.00%)
Jun 16, 2017	56.34	56.53	56.16	56.30	641,810	-0.27(-0.48%)
Jun 15, 2017	56.15	56.58	55.84	56.57	664,514	+0.11(+0.19%)
Jun 14, 2017	56.95	57.04	56.32	56.47	718,780	-0.05(-0.09%)
Jun 13, 2017	56.38	56.57	55.95	56.52	1,230,310	+0.29(+0.52%)
Jun 12, 2017	56.47	56.64	55.53	56.22	753,215	-0.24(-0.43%)
Jun 09, 2017	56.53	57.16	56.05	56.47	593,274	-0.18(-0.31%)
Jun 08, 2017	56.97	57.13	56.30	56.64	616,384	-0.16(-0.27%)
Jun 07, 2017	56.45	56.89	56.34	56.80	739,030	+0.52(+0.92%)
Jun 06, 2017	56.39	56.72	56.16	56.28	677,527	-0.35(-0.62%)
Jun 05, 2017	57.26	57.46	56.52	56.63	582,111	-0.65(-1.14%)
Jun 02, 2017	56.78	57.33	56.64	57.29	719,119	+0.14(+0.24%)
Jun 01, 2017	56.64	57.16	56.42	57.15	1,024,643	+0.62(+1.10%)
May 31, 2017	56.46	56.69	56.11	56.52	735,730	+0.06(+0.10%)
May 30, 2017	56.91	57.03	56.41	56.47	765,499	-0.65(-1.14%)
May 26, 2017	56.56	57.17	56.10	57.12	1,660,325	+0.48(+0.84%)
May 25, 2017	55.56	56.75	55.48	56.64	1,021,538	+1.09(+1.97%)
May 24, 2017	55.13	55.61	54.61	55.55	607,465	+0.58(+1.06%)
May 23, 2017	55.47	55.77	54.92	54.97	670,505	-0.17(-0.30%)
May 22, 2017	54.83	55.21	54.64	55.13	1,163,603	+0.46(+0.84%)
May 19, 2017	54.81	55.06	54.36	54.67	1,343,137	-0.21(-0.39%)
May 18, 2017	54.27	55.01	53.98	54.89	1,367,108	+0.35(+0.64%)
May 17, 2017	54.43	54.90	53.94	54.54	1,018,227	-0.31(-0.57%)
May 16, 2017	54.64	55.24	54.40	54.85	901,447	+0.01(+0.02%)
May 15, 2017	54.54	55.28	54.52	54.84	940,546	+0.08(+0.14%)
May 12, 2017	54.94	55.23	54.64	54.76	1,209,120	-0.25(-0.46%)
May 11, 2017	55.24	55.37	54.84	55.01	1,022,997	-0.42(-0.76%)
May 10, 2017	54.66	55.50	54.64	55.43	1,252,705	+0.75(+1.37%)
May 09, 2017	54.11	54.71	53.85	54.68	1,704,185	+0.58(+1.06%)
May 08, 2017	54.31	54.55	53.62	54.11	1,222,150	-0.35(-0.64%)
May 05, 2017	54.41	54.78	54.21	54.46	1,229,294	+0.16(+0.29%)
May 04, 2017	53.25	55.00	53.14	54.30	2,396,122	+1.22(+2.30%)
May 03, 2017	50.17	53.65	50.17	53.08	4,428,258	+4.19(+8.57%)
May 02, 2017	48.83	49.08	48.65	48.89	1,843,959	+0.01(+0.02%)

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.