Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.26	54.49	53.88	53.99	2,287,924	-0.22(-0.41%)
Jul 28, 2017	53.92	54.31	53.69	54.21	2,301,422	+0.31(+0.58%)
Jul 27, 2017	55.02	55.02	53.45	53.90	3,825,144	-0.75(-1.37%)
Jul 26, 2017	54.50	55.10	53.68	54.65	4,614,155	-0.78(-1.40%)
Jul 25, 2017	56.22	56.25	55.10	55.43	3,444,008	-0.57(-1.02%)
Jul 24, 2017	56.08	56.13	55.77	56.00	1,869,852	+0.05(+0.10%)
Jul 21, 2017	56.14	56.36	55.88	55.94	3,135,310	-0.33(-0.59%)
Jul 20, 2017	55.80	56.31	55.58	56.27	2,682,237	+0.53(+0.94%)
Jul 19, 2017	55.65	55.80	55.44	55.75	3,415,859	+0.28(+0.50%)
Jul 18, 2017	55.69	55.78	55.31	55.47	2,508,798	-0.05(-0.10%)
Jul 17, 2017	55.44	55.69	55.26	55.52	3,058,208	+0.08(+0.14%)
Jul 14, 2017	54.70	55.57	54.64	55.44	2,185,876	+0.72(+1.32%)
Jul 13, 2017	54.77	54.83	54.27	54.72	1,944,924	+0.02(+0.03%)
Jul 12, 2017	54.27	54.85	54.21	54.70	1,686,468	+0.58(+1.07%)
Jul 11, 2017	54.76	54.80	53.87	54.12	2,904,919	+0.07(+0.13%)
Jul 10, 2017	54.11	54.20	53.79	54.05	1,728,043	-0.15(-0.28%)
Jul 07, 2017	53.90	54.30	53.77	54.20	2,869,753	+0.50(+0.93%)
Jul 06, 2017	53.95	54.16	53.57	53.70	3,498,590	-0.49(-0.91%)
Jul 05, 2017	53.93	54.33	53.76	54.19	1,997,194	+0.42(+0.78%)
Jul 03, 2017	54.26	54.35	53.70	53.77	1,517,489	-0.27(-0.50%)
Jun 30, 2017	53.93	54.24	53.80	54.04	2,720,573	+0.34(+0.63%)
Jun 29, 2017	54.28	54.28	53.32	53.70	2,309,984	-0.63(-1.17%)
Jun 28, 2017	54.40	54.67	54.25	54.34	2,411,254	+0.16(+0.30%)
Jun 27, 2017	54.38	54.52	54.09	54.18	2,853,229	-0.26(-0.48%)
Jun 26, 2017	54.79	54.92	54.42	54.44	2,141,079	-0.36(-0.65%)
Jun 23, 2017	54.17	54.91	53.96	54.79	4,369,560	+0.62(+1.15%)
Jun 22, 2017	53.56	54.44	53.48	54.17	3,439,676	+0.56(+1.05%)
Jun 21, 2017	53.59	53.98	53.50	53.61	2,700,838	+0.15(+0.28%)
Jun 20, 2017	53.27	53.67	53.27	53.45	3,444,487	+0.29(+0.55%)
Jun 19, 2017	51.97	53.31	51.97	53.16	5,269,205	+1.45(+2.80%)
Jun 16, 2017	51.85	52.09	51.54	51.71	7,307,025	+0.00(+0.00%)
Jun 15, 2017	51.37	51.86	51.17	51.71	3,657,372	-0.04(-0.09%)
Jun 14, 2017	51.87	52.48	51.49	51.76	2,719,521	+0.09(+0.17%)
Jun 13, 2017	51.22	51.91	51.10	51.67	4,180,417	+0.65(+1.28%)
Jun 12, 2017	52.39	52.47	50.73	51.02	6,487,238	-1.57(-2.99%)
Jun 09, 2017	53.44	53.61	52.28	52.59	3,439,378	-0.76(-1.42%)
Jun 08, 2017	53.23	53.52	53.08	53.35	5,075,885	+0.14(+0.27%)
Jun 07, 2017	53.15	53.29	52.92	53.20	2,339,013	+0.19(+0.35%)
Jun 06, 2017	53.13	53.40	52.92	53.02	3,409,884	-0.18(-0.34%)
Jun 05, 2017	53.90	53.93	53.15	53.19	3,040,863	-0.12(-0.22%)
Jun 02, 2017	53.59	53.70	53.22	53.31	3,606,871	-0.25(-0.47%)
Jun 01, 2017	53.12	53.86	52.84	53.56	3,159,295	+0.62(+1.16%)
May 31, 2017	53.06	53.36	52.81	52.94	4,605,967	+0.11(+0.20%)
May 30, 2017	52.26	52.96	52.11	52.84	2,875,417	+0.63(+1.21%)
May 26, 2017	52.59	52.62	52.04	52.21	2,262,917	-0.45(-0.85%)
May 25, 2017	52.04	52.89	51.92	52.65	3,612,464	+0.71(+1.37%)
May 24, 2017	51.65	52.05	51.50	51.94	2,698,296	+0.37(+0.73%)
May 23, 2017	51.32	51.60	51.26	51.56	1,849,199	+0.24(+0.47%)
May 22, 2017	51.08	51.49	50.90	51.32	1,617,554	+0.39(+0.77%)
May 19, 2017	50.92	51.04	50.74	50.93	2,307,985	+0.12(+0.25%)
May 18, 2017	50.59	50.87	50.34	50.81	3,677,843	+0.19(+0.37%)
May 17, 2017	51.26	51.24	50.61	50.62	3,532,575	-0.64(-1.25%)
May 16, 2017	50.75	51.45	50.58	51.26	5,519,171	+0.78(+1.55%)
May 15, 2017	49.90	50.54	49.80	50.48	1,568,585	+0.45(+0.91%)
May 12, 2017	50.17	50.30	49.84	50.02	1,694,117	-0.14(-0.28%)
May 11, 2017	49.95	50.18	49.77	50.17	2,393,344	+0.14(+0.28%)
May 10, 2017	49.94	50.10	49.61	50.02	2,122,671	+0.04(+0.09%)
May 09, 2017	49.67	50.08	49.46	49.98	5,638,328	+0.39(+0.79%)
May 08, 2017	49.77	49.83	49.52	49.59	2,493,708	-0.22(-0.45%)
May 05, 2017	49.86	50.00	49.59	49.81	1,977,870	-0.01(-0.02%)
May 04, 2017	49.79	49.90	49.49	49.82	1,995,096	+0.04(+0.09%)
May 03, 2017	49.61	49.86	49.28	49.77	3,188,624	+0.20(+0.41%)
May 02, 2017	49.69	49.77	49.45	49.57	2,705,101	+0.08(+0.16%)

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.