Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.32	54.32	53.87	53.87	6,100	-0.30(-0.55%)
Jul 28, 2017	54.18	54.21	54.05	54.17	4,343	+0.03(+0.05%)
Jul 27, 2017	54.54	54.54	53.91	54.14	6,737	-0.31(-0.56%)
Jul 26, 2017	54.44	54.46	54.41	54.45	23,530	+0.20(+0.37%)
Jul 25, 2017	54.33	54.33	54.11	54.25	19,857	+0.04(+0.07%)
Jul 24, 2017	54.09	54.21	54.09	54.21	6,256	+0.25(+0.47%)
Jul 21, 2017	54.12	54.32	53.96	53.96	3,355	-0.06(-0.11%)
Jul 20, 2017	54.18	54.18	54.00	54.02	9,437	-0.04(-0.07%)
Jul 19, 2017	54.11	54.11	53.94	54.06	6,983	+0.28(+0.52%)
Jul 18, 2017	53.77	53.83	53.62	53.78	12,017	+0.06(+0.12%)
Jul 17, 2017	53.96	53.96	53.65	53.72	7,118	-0.08(-0.15%)
Jul 14, 2017	53.70	53.89	53.70	53.80	5,893	+0.19(+0.35%)
Jul 13, 2017	54.49	56.19	53.52	53.61	41,757	+0.05(+0.09%)
Jul 12, 2017	53.65	53.65	53.44	53.56	19,599	+0.40(+0.75%)
Jul 11, 2017	53.34	53.34	52.99	53.16	10,734	+0.24(+0.45%)
Jul 10, 2017	53.06	53.06	52.12	52.92	9,667	+0.07(+0.13%)
Jul 07, 2017	52.64	53.85	52.64	52.85	204,947	+0.43(+0.82%)
Jul 06, 2017	52.51	52.65	52.27	52.42	5,944	-0.14(-0.27%)
Jul 05, 2017	52.11	52.73	52.11	52.56	6,273	+0.31(+0.60%)
Jul 03, 2017	53.08	53.08	52.25	52.25	4,333	-0.39(-0.74%)
Jun 30, 2017	52.50	52.71	52.50	52.64	4,145	-0.13(-0.24%)
Jun 29, 2017	53.28	53.28	52.42	52.77	35,311	-0.56(-1.05%)
Jun 28, 2017	53.24	53.33	53.14	53.33	3,003	+0.51(+0.96%)
Jun 27, 2017	53.30	53.30	52.80	52.82	10,421	-0.48(-0.90%)
Jun 26, 2017	53.56	53.67	53.17	53.30	13,034	-0.14(-0.26%)
Jun 23, 2017	53.62	53.62	53.22	53.44	13,411	+0.13(+0.24%)
Jun 22, 2017	53.19	53.37	53.17	53.31	3,836	+0.14(+0.26%)
Jun 21, 2017	53.15	53.17	53.04	53.17	14,124	+0.16(+0.30%)
Jun 20, 2017	53.24	53.24	53.01	53.01	3,604	-0.20(-0.38%)
Jun 19, 2017	53.09	53.21	53.07	53.21	4,868	+0.43(+0.81%)
Jun 16, 2017	52.92	52.92	52.72	52.78	55,902	-0.02(-0.04%)
Jun 15, 2017	53.36	53.36	52.67	52.80	13,030	-0.10(-0.19%)
Jun 14, 2017	52.82	53.28	52.82	52.90	3,837	-0.24(-0.45%)
Jun 13, 2017	52.63	53.26	52.63	53.14	3,616	+0.25(+0.46%)
Jun 12, 2017	53.05	53.29	52.50	52.90	9,796	-0.13(-0.25%)
Jun 09, 2017	53.79	53.82	52.81	53.03	6,535	-0.64(-1.20%)
Jun 08, 2017	53.63	53.72	53.56	53.67	2,106	+0.25(+0.46%)
Jun 07, 2017	53.46	53.56	53.37	53.42	2,710	+0.08(+0.15%)
Jun 06, 2017	53.36	53.46	53.26	53.34	6,897	+0.05(+0.10%)
Jun 05, 2017	53.44	53.44	53.11	53.29	9,285	-0.05(-0.09%)
Jun 02, 2017	53.19	53.34	53.19	53.34	2,729	+0.21(+0.40%)
Jun 01, 2017	52.92	53.13	52.84	53.13	11,574	+0.36(+0.68%)
May 31, 2017	52.89	52.89	52.56	52.77	5,832	-0.01(-0.03%)
May 30, 2017	52.87	52.92	52.76	52.78	6,595	-0.05(-0.09%)
May 26, 2017	52.74	52.83	52.70	52.83	4,317	+0.03(+0.06%)
May 25, 2017	52.64	52.85	52.64	52.80	19,400	+0.25(+0.48%)
May 24, 2017	52.69	52.69	52.53	52.55	3,152	+0.06(+0.11%)
May 23, 2017	52.55	52.58	52.40	52.49	3,998	-0.04(-0.07%)
May 22, 2017	52.51	52.54	52.48	52.53	4,467	+0.30(+0.57%)
May 19, 2017	52.35	52.41	52.23	52.23	1,921	+0.00(+0.00%)
May 18, 2017	52.15	52.27	52.15	52.23	2,901	+0.09(+0.17%)
May 17, 2017	52.75	52.75	52.09	52.14	8,029	-0.61(-1.16%)
May 16, 2017	52.89	52.89	52.59	52.75	9,175	+0.26(+0.50%)
May 15, 2017	52.43	52.64	52.43	52.49	3,307	+0.22(+0.42%)
May 12, 2017	52.19	52.27	52.18	52.27	2,344	-0.02(-0.05%)
May 11, 2017	52.45	52.45	52.26	52.30	3,074	-0.00(-0.01%)
May 10, 2017	52.15	52.32	52.04	52.30	2,860	+0.31(+0.60%)
May 09, 2017	52.00	52.04	51.98	51.99	6,305	+0.06(+0.12%)
May 08, 2017	52.15	52.15	51.90	51.93	5,497	-0.01(-0.02%)
May 05, 2017	51.88	51.94	51.78	51.94	2,857	+0.22(+0.43%)
May 04, 2017	51.99	51.99	51.72	51.72	2,316	-0.11(-0.21%)
May 03, 2017	52.09	52.09	51.83	51.83	4,898	-0.10(-0.19%)
May 02, 2017	52.15	52.15	51.93	51.93	5,795	-0.22(-0.43%)

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.