Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	53.17	53.52	53.01	53.37	5,229,061	+0.27(+0.52%)
Jul 28, 2017	53.09	53.21	52.86	53.09	2,278,100	-0.02(-0.04%)
Jul 27, 2017	52.80	53.17	52.62	53.12	3,076,462	+0.29(+0.55%)
Jul 26, 2017	53.03	53.09	52.62	52.83	1,473,901	-0.20(-0.38%)
Jul 25, 2017	52.56	53.13	52.45	53.03	2,258,772	+0.58(+1.11%)
Jul 24, 2017	52.78	52.97	52.31	52.45	2,216,625	-0.31(-0.58%)
Jul 21, 2017	52.28	52.80	52.22	52.76	1,863,361	+0.37(+0.70%)
Jul 20, 2017	52.15	52.45	52.04	52.39	4,242,549	+0.31(+0.60%)
Jul 19, 2017	52.14	52.35	51.98	52.07	2,261,695	+0.07(+0.14%)
Jul 18, 2017	52.35	52.39	51.92	52.00	2,493,751	-0.38(-0.73%)
Jul 17, 2017	51.98	52.54	51.98	52.39	2,274,405	+0.29(+0.56%)
Jul 14, 2017	52.03	52.15	51.92	52.10	1,802,048	+0.28(+0.55%)
Jul 13, 2017	51.61	51.95	51.49	51.81	2,576,519	+0.22(+0.43%)
Jul 12, 2017	51.59	51.93	51.53	51.59	1,746,531	+0.31(+0.61%)
Jul 11, 2017	51.51	51.86	51.27	51.28	3,449,426	-0.42(-0.80%)
Jul 10, 2017	52.22	52.34	51.63	51.70	3,299,781	-0.51(-0.98%)
Jul 07, 2017	52.31	52.51	52.12	52.21	3,811,218	-0.02(-0.04%)
Jul 06, 2017	53.00	53.21	52.20	52.23	3,452,179	-0.90(-1.70%)
Jul 05, 2017	53.94	54.11	53.03	53.13	5,255,133	-0.83(-1.54%)
Jul 03, 2017	54.61	54.61	53.95	53.97	1,383,822	-0.55(-1.01%)
Jun 30, 2017	54.24	54.87	54.19	54.51	3,183,214	+0.60(+1.12%)
Jun 29, 2017	54.55	54.61	53.81	53.91	4,466,644	-0.66(-1.21%)
Jun 28, 2017	54.84	55.22	54.55	54.57	2,676,799	+0.15(+0.27%)
Jun 27, 2017	55.03	55.15	54.38	54.42	3,852,577	-1.30(-2.32%)
Jun 26, 2017	55.54	56.00	55.35	55.72	1,535,213	+0.34(+0.61%)
Jun 23, 2017	55.33	55.64	55.24	55.38	2,185,159	+0.12(+0.21%)
Jun 22, 2017	55.33	55.68	55.21	55.26	2,041,350	-0.05(-0.10%)
Jun 21, 2017	55.94	56.09	55.24	55.31	2,036,210	-0.48(-0.86%)
Jun 20, 2017	56.35	56.51	55.77	55.79	2,274,697	-0.53(-0.93%)
Jun 19, 2017	56.51	56.61	56.00	56.32	2,893,141	-0.09(-0.17%)
Jun 16, 2017	57.25	57.29	55.79	56.41	4,581,593	-0.96(-1.67%)
Jun 15, 2017	57.53	57.80	57.20	57.37	2,117,147	-0.31(-0.53%)
Jun 14, 2017	57.73	58.30	57.64	57.68	2,153,981	+0.15(+0.26%)
Jun 13, 2017	57.19	57.66	56.77	57.53	2,135,689	+0.17(+0.30%)
Jun 12, 2017	57.13	57.79	57.10	57.36	3,209,282	+0.33(+0.58%)
Jun 09, 2017	56.66	57.11	56.57	57.03	1,788,686	+0.32(+0.57%)
Jun 08, 2017		57.49	56.69	56.70	2,370,321	-0.69(-1.20%)
Jun 07, 2017	57.10	57.47	57.06	57.39	2,078,090	+0.23(+0.40%)
Jun 06, 2017	57.17	57.36	57.01	57.17	1,499,346	-0.09(-0.15%)
Jun 05, 2017	57.03	57.32	56.94	57.25	1,965,918	-0.02(-0.03%)
Jun 02, 2017	57.69	57.69	57.08	57.27	2,243,368	+0.02(+0.04%)
Jun 01, 2017	56.42	57.25	56.16	57.25	2,644,249	+1.05(+1.87%)
May 31, 2017	56.36	56.64	56.15	56.19	2,181,090	-0.06(-0.11%)
May 30, 2017	56.46	56.46	55.86	56.26	2,328,194	-0.33(-0.58%)
May 26, 2017	56.73	56.91	56.33	56.59	1,685,207	-0.05(-0.08%)
May 25, 2017	56.77	56.98	56.42	56.63	2,846,845	+0.12(+0.22%)
May 24, 2017	55.80	56.57	55.76	56.51	3,329,615	+0.71(+1.27%)
May 23, 2017	55.60	55.96	55.53	55.80	2,548,870	+0.23(+0.42%)
May 22, 2017	55.01	55.66	55.01	55.57	1,568,229	+0.22(+0.39%)
May 19, 2017	54.70	55.40	54.40	55.35	3,344,892	+0.74(+1.36%)
May 18, 2017	54.84	54.97	54.43	54.61	3,124,280	-0.35(-0.64%)
May 17, 2017	54.82	55.29	54.52	54.96	3,245,487	+0.14(+0.26%)
May 16, 2017	55.43	55.46	54.69	54.82	2,941,905	-0.52(-0.94%)
May 15, 2017	55.12	55.43	55.11	55.34	2,964,880	+0.15(+0.27%)
May 12, 2017	54.90	55.29	54.78	55.19	2,490,379	+0.11(+0.20%)
May 11, 2017	55.36	55.41	54.69	55.08	4,403,715	-0.28(-0.51%)
May 10, 2017	55.18	55.57	55.15	55.36	2,478,861	+0.16(+0.28%)
May 09, 2017	56.58	56.66	54.91	55.21	4,701,153	-1.44(-2.54%)
May 08, 2017	55.08	57.22	54.74	56.65	8,940,626	+1.57(+2.84%)
May 05, 2017	55.12	55.12	54.54	55.08	3,445,626	+0.23(+0.41%)
May 04, 2017	53.52	55.71	53.52	54.86	6,864,616	+1.14(+2.12%)
May 03, 2017	53.86	53.92	53.51	53.72	3,662,292	-0.07(-0.13%)
May 02, 2017	54.94	54.94	53.70	53.79	4,653,336	-0.87(-1.60%)

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.