Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.95	57.42	56.44	57.20	1,620,644	+0.28(+0.49%)
Jul 28, 2017	56.98	56.99	56.48	56.92	1,246,522	-0.02(-0.04%)
Jul 27, 2017	56.14	56.95	55.68	56.94	1,334,982	+0.67(+1.19%)
Jul 26, 2017	56.24	56.49	56.04	56.27	672,979	-0.04(-0.06%)
Jul 25, 2017	56.56	56.64	56.09	56.30	1,175,904	+0.00(+0.00%)
Jul 24, 2017	56.69	57.03	56.27	56.30	1,688,139	-0.42(-0.74%)
Jul 21, 2017	57.05	57.23	56.40	56.72	1,495,822	-0.37(-0.64%)
Jul 20, 2017		58.07	56.92	57.09	3,134,599	-0.98(-1.69%)
Jul 19, 2017	55.89	58.09	55.86	58.07	3,368,168	+2.14(+3.83%)
Jul 18, 2017	56.55	57.18	55.69	55.93	3,442,848	-0.61(-1.08%)
Jul 17, 2017	55.95	56.67	55.57	56.54	1,959,042	+0.66(+1.18%)
Jul 14, 2017		56.40	55.78	55.88	1,689,304	+0.20(+0.37%)
Jul 13, 2017	55.60	56.09	55.38	55.68	975,229	+0.19(+0.34%)
Jul 12, 2017	55.10	55.96	55.10	55.49	1,329,493	+0.67(+1.22%)
Jul 11, 2017	54.55	55.10	54.38	54.82	1,769,900	+0.33(+0.61%)
Jul 10, 2017	55.34	55.56	54.16	54.49	1,761,119	-0.24(-0.44%)
Jul 07, 2017	53.85	55.08	53.80	54.73	2,612,118	+0.90(+1.67%)
Jul 06, 2017	54.67	54.78	53.65	53.83	1,841,096	-1.00(-1.83%)
Jul 05, 2017	55.79	55.81	54.79	54.83	1,573,184	-1.01(-1.81%)
Jul 03, 2017	55.07	55.99	54.86	55.84	1,071,310	+1.12(+2.06%)
Jun 30, 2017	54.46	54.93	54.17	54.72	2,011,718	+0.32(+0.59%)
Jun 29, 2017	54.29	54.78	53.89	54.40	1,383,722	-0.09(-0.17%)
Jun 28, 2017	54.90	55.05	54.45	54.49	1,293,311	-0.20(-0.37%)
Jun 27, 2017	55.07	55.38	54.69	54.69	1,275,947	-0.52(-0.94%)
Jun 26, 2017	55.07	55.48	54.71	55.21	1,203,859	+0.33(+0.61%)
Jun 23, 2017	54.68	55.16	54.66	54.88	1,912,077	+0.38(+0.69%)
Jun 22, 2017	53.95	54.87	53.72	54.50	1,490,223	+0.50(+0.93%)
Jun 21, 2017	54.46	54.69	53.48	54.00	1,297,193	-0.41(-0.75%)
Jun 20, 2017	54.48	54.64	53.90	54.41	1,213,240	+0.00(+0.00%)
Jun 19, 2017	54.69	54.69	54.04	54.41	1,467,047	-0.30(-0.54%)
Jun 16, 2017	55.21	55.21	54.19	54.71	2,319,407	-0.36(-0.66%)
Jun 15, 2017	54.54	55.28	54.45	55.07	984,962	+0.25(+0.46%)
Jun 14, 2017	55.56	55.67	54.65	54.82	1,432,245	-0.47(-0.85%)
Jun 13, 2017	55.36	55.81	54.64	55.29	1,417,344	-0.28(-0.50%)
Jun 12, 2017	54.50	55.73	54.50	55.57	1,956,567	+1.00(+1.83%)
Jun 09, 2017	53.66	54.75	53.49	54.57	1,579,306	+0.87(+1.63%)
Jun 08, 2017		53.87	53.34	53.70	1,595,557	+0.09(+0.16%)
Jun 07, 2017	53.29	53.66	53.14	53.61	2,088,175	+0.43(+0.81%)
Jun 06, 2017	54.32	54.45	53.13	53.18	1,869,918	-1.17(-2.14%)
Jun 05, 2017	54.08	54.38	53.78	54.34	1,202,155	+0.23(+0.42%)
Jun 02, 2017	54.29	54.43	53.83	54.12	2,014,999	+0.04(+0.08%)
Jun 01, 2017	53.57	54.18	53.53	54.08	1,594,982	+0.35(+0.65%)
May 31, 2017	53.84	53.85	53.21	53.73	1,984,478	+0.03(+0.05%)
May 30, 2017	53.90	54.26	53.64	53.70	1,159,160	-0.22(-0.40%)
May 26, 2017	54.25	54.43	53.62	53.91	1,451,863	-0.25(-0.46%)
May 25, 2017	54.43	54.65	54.07	54.16	919,492	-0.24(-0.44%)
May 24, 2017	54.44	54.51	54.18	54.40	1,033,815	+0.10(+0.19%)
May 23, 2017	54.37	54.51	54.16	54.30	1,756,793	+0.03(+0.05%)
May 22, 2017	54.86	55.08	54.05	54.27	2,715,150	-0.54(-0.99%)
May 19, 2017	54.12	54.97	53.76	54.81	1,889,868	+0.71(+1.31%)
May 18, 2017	53.90	54.66	53.73	54.10	3,065,263	+0.20(+0.37%)
May 17, 2017	53.93	54.52	53.78	53.90	1,997,848	-0.35(-0.64%)
May 16, 2017	54.51	54.54	54.09	54.25	2,023,318	-0.16(-0.29%)
May 15, 2017	54.36	54.89	54.17	54.41	1,213,624	+0.05(+0.09%)
May 12, 2017	54.72	54.84	54.29	54.36	1,305,624	-0.41(-0.76%)
May 11, 2017	54.99	55.07	54.27	54.78	1,923,774	-0.51(-0.93%)
May 10, 2017	54.99	55.67	54.76	55.29	1,263,605	+0.30(+0.54%)
May 09, 2017	55.04	55.10	54.52	54.99	1,829,286	-0.12(-0.22%)
May 08, 2017	55.89	56.01	54.76	55.11	1,287,119	-0.65(-1.17%)
May 05, 2017	55.42	55.87	55.00	55.77	1,426,309	+0.40(+0.73%)
May 04, 2017	54.58	55.40	54.25	55.36	2,509,623	+0.59(+1.09%)
May 03, 2017	55.79	55.89	54.57	54.77	1,955,627	-0.93(-1.67%)
May 02, 2017	55.84	55.84	53.84	55.70	3,347,405	+0.02(+0.03%)

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.