Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.01	55.36	54.94	55.24	89,638	+0.19(+0.34%)
Jul 28, 2017	55.08	55.18	54.84	55.05	49,907	-0.08(-0.15%)
Jul 27, 2017	54.93	55.15	54.83	55.13	76,474	+0.15(+0.27%)
Jul 26, 2017	54.60	54.98	54.50	54.98	50,711	+0.39(+0.72%)
Jul 25, 2017	54.76	54.81	54.49	54.59	73,369	-0.23(-0.42%)
Jul 24, 2017	55.26	55.26	54.74	54.82	186,225	-0.49(-0.89%)
Jul 21, 2017	54.85	55.32	54.79	55.32	67,446	+0.43(+0.78%)
Jul 20, 2017	54.60	54.89	54.51	54.89	189,294	+0.46(+0.85%)
Jul 19, 2017	54.26	54.44	54.17	54.42	58,689	+0.24(+0.44%)
Jul 18, 2017	54.09	54.19	54.03	54.19	74,332	+0.17(+0.32%)
Jul 17, 2017	53.90	54.04	53.75	54.01	62,489	+0.17(+0.32%)
Jul 14, 2017	53.90	54.03	53.77	53.84	64,534	+0.31(+0.59%)
Jul 13, 2017	53.73	53.82	53.36	53.53	72,193	-0.21(-0.39%)
Jul 12, 2017	53.72	53.90	53.68	53.74	82,718	+0.44(+0.82%)
Jul 11, 2017	53.37	53.39	53.04	53.30	224,538	+0.01(+0.02%)
Jul 10, 2017	53.51	53.62	53.28	53.29	145,147	-0.14(-0.26%)
Jul 07, 2017	53.12	53.64	53.12	53.42	138,085	+0.07(+0.14%)
Jul 06, 2017	53.17	53.41	53.17	53.35	259,575	-0.05(-0.09%)
Jul 05, 2017	53.61	53.64	53.25	53.40	861,631	-0.24(-0.45%)
Jul 03, 2017	53.94	54.07	53.59	53.64	1,671,640	-0.22(-0.40%)
Jun 30, 2017	53.98	54.26	53.85	53.85	208,547	-0.12(-0.21%)
Jun 29, 2017	54.07	54.13	53.80	53.97	61,335	-0.42(-0.78%)
Jun 28, 2017	54.96	55.04	54.37	54.39	61,608	-0.47(-0.86%)
Jun 27, 2017	55.29	55.39	54.77	54.86	60,961	-0.66(-1.18%)
Jun 26, 2017	55.19	55.73	55.13	55.52	47,297	+0.43(+0.78%)
Jun 23, 2017	55.29	55.49	55.01	55.09	79,481	-0.21(-0.38%)
Jun 22, 2017	55.45	55.67	55.25	55.30	93,564	-0.19(-0.34%)
Jun 21, 2017	55.86	55.89	55.29	55.49	67,620	-0.42(-0.74%)
Jun 20, 2017	55.89	55.93	55.81	55.90	55,077	+0.03(+0.06%)
Jun 19, 2017	56.13	56.13	55.75	55.87	48,970	-0.24(-0.43%)
Jun 16, 2017	55.89	56.17	55.88	56.11	182,512	+0.24(+0.43%)
Jun 15, 2017	55.36	55.87	55.36	55.87	48,443	+0.32(+0.58%)
Jun 14, 2017	55.55	55.83	55.36	55.55	75,293	+0.34(+0.61%)
Jun 13, 2017	55.09	55.29	54.95	55.21	48,786	+0.12(+0.22%)
Jun 12, 2017	55.29	55.51	54.81	55.09	191,671	-0.15(-0.27%)
Jun 09, 2017	55.06	55.24	54.83	55.24	135,864	+0.05(+0.10%)
Jun 08, 2017	55.57	55.57	54.87	55.18	53,676	-0.42(-0.75%)
Jun 07, 2017	55.40	55.74	55.36	55.60	83,902	+0.17(+0.30%)
Jun 06, 2017	55.63	55.63	55.41	55.43	158,719	-0.12(-0.21%)
Jun 05, 2017	55.77	55.77	55.53	55.55	53,484	-0.28(-0.50%)
Jun 02, 2017	56.02	56.02	55.62	55.83	79,233	+0.14(+0.24%)
Jun 01, 2017	55.24	55.69	55.17	55.69	134,760	+0.37(+0.66%)
May 31, 2017	55.08	55.46	55.08	55.33	118,583	+0.28(+0.51%)
May 30, 2017	54.90	55.13	54.81	55.05	39,530	+0.16(+0.28%)
May 26, 2017	54.86	54.96	54.81	54.89	30,756	-0.00(-0.01%)
May 25, 2017	54.51	54.97	54.45	54.90	34,985	+0.44(+0.82%)
May 24, 2017	54.16	54.52	54.16	54.45	180,635	+0.35(+0.64%)
May 23, 2017	53.99	54.42	53.99	54.11	80,702	+0.12(+0.21%)
May 22, 2017	53.45	54.05	53.45	53.99	76,086	+0.47(+0.88%)
May 19, 2017	53.29	53.54	53.12	53.52	69,950	+0.19(+0.35%)
May 18, 2017	53.24	53.45	52.88	53.33	120,463	+0.17(+0.32%)
May 17, 2017	53.03	53.34	52.89	53.16	63,980	+0.20(+0.37%)
May 16, 2017	53.35	53.46	52.95	52.96	53,005	-0.44(-0.82%)
May 15, 2017	53.23	53.52	53.23	53.39	44,975	+0.19(+0.36%)
May 12, 2017	52.98	53.30	52.98	53.20	102,713	+0.25(+0.47%)
May 11, 2017	52.77	52.95	52.59	52.95	66,828	+0.08(+0.16%)
May 10, 2017	52.82	52.93	52.60	52.87	45,648	+0.14(+0.27%)
May 09, 2017	53.12	53.12	52.66	52.73	87,046	-0.46(-0.87%)
May 08, 2017	53.23	53.24	52.92	53.19	92,983	-0.03(-0.06%)
May 05, 2017	52.93	53.35	52.93	53.23	182,588	+0.36(+0.68%)
May 04, 2017	52.56	52.91	52.54	52.86	483,040	+0.16(+0.31%)
May 03, 2017	52.90	52.92	52.68	52.70	348,620	-0.21(-0.40%)
May 02, 2017	52.88	53.09	52.72	52.91	629,271	+0.03(+0.06%)

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.