Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	58.83	58.96	57.13	57.93	5,873,094	-0.47(-0.80%)
Jul 28, 2017	57.38	58.85	57.04	58.40	4,129,137	+0.68(+1.18%)
Jul 27, 2017	58.81	59.72	56.86	57.72	8,815,992	-0.37(-0.64%)
Jul 26, 2017	57.71	58.72	57.39	58.09	4,960,090	+0.61(+1.06%)
Jul 25, 2017				57.49	4,583,519	-0.49(-0.84%)
Jul 24, 2017	57.55	58.40	57.24	57.97	3,624,369	+0.80(+1.40%)
Jul 21, 2017	57.15	57.84	57.03	57.17	4,131,115	-0.27(-0.47%)
Jul 20, 2017		57.69	56.97	57.44	4,555,454	+0.31(+0.55%)
Jul 19, 2017	58.44	59.13	56.89	57.13	5,585,866	-0.42(-0.73%)
Jul 18, 2017	56.20	57.59	55.86	57.55	5,405,310	+1.34(+2.39%)
Jul 17, 2017	57.69	57.72	55.89	56.20	6,705,836	-1.56(-2.69%)
Jul 14, 2017	57.22	58.25	56.81	57.76	4,589,656	+0.56(+0.98%)
Jul 13, 2017	58.68	59.09	57.00	57.20	6,302,033	-1.32(-2.26%)
Jul 12, 2017	57.86	58.72	57.69	58.52	5,767,008	+1.08(+1.89%)
Jul 11, 2017	56.31	57.49	56.02	57.44	6,933,645	+1.42(+2.54%)
Jul 10, 2017	55.37	56.11	54.97	56.02	5,099,190	+0.97(+1.76%)
Jul 07, 2017	55.46	55.73	54.67	55.05	3,976,378	-0.19(-0.34%)
Jul 06, 2017	54.53	55.94	54.39	55.24	6,540,143	+0.49(+0.90%)
Jul 05, 2017	54.76	55.41	53.99	54.74	8,372,405	-0.50(-0.90%)
Jul 03, 2017	56.31	56.63	54.88	55.24	4,083,490	-0.71(-1.26%)
Jun 30, 2017	56.77	57.17	55.47	55.95	5,257,737	-0.27(-0.49%)
Jun 29, 2017	58.53	58.90	55.67	56.22	7,728,284	-2.85(-4.83%)
Jun 28, 2017	58.18	59.14	57.35	59.07	6,421,526	+1.10(+1.90%)
Jun 27, 2017	59.86	59.86	57.69	57.97	6,588,444	-1.70(-2.85%)
Jun 26, 2017	62.10	62.82	59.41	59.67	8,074,678	-2.40(-3.87%)
Jun 23, 2017		62.11		62.08	7,300,237	+1.54(+2.55%)
Jun 22, 2017	59.89	60.79	59.18	60.54	5,825,615	+0.29(+0.48%)
Jun 21, 2017	58.92	60.90	58.53	60.25	5,563,540	+1.35(+2.28%)
Jun 20, 2017	57.91	59.18	57.89	58.90	7,898,303	+0.66(+1.14%)
Jun 19, 2017	55.80	58.33	55.57	58.24	8,034,829	+2.97(+5.37%)
Jun 16, 2017	54.71	55.29	54.20	55.27	5,499,634	+0.80(+1.47%)
Jun 15, 2017	54.38	54.81	53.12	54.47	5,959,180	-0.39(-0.71%)
Jun 14, 2017	56.76	56.94	54.28	54.86	5,722,070	-1.29(-2.29%)
Jun 13, 2017	57.67	57.79	55.93	56.15	6,965,767	-0.89(-1.56%)
Jun 12, 2017	56.12	57.57	55.18	57.03	7,471,669	+0.53(+0.94%)
Jun 09, 2017	58.64	59.63	55.32	56.50	11,642,713	-1.86(-3.19%)
Jun 08, 2017	59.62	60.13	57.37	58.37	14,058,232	-0.19(-0.32%)
Jun 07, 2017	56.39	58.62	56.02	58.56	10,404,589	+2.19(+3.89%)
Jun 06, 2017	54.66	56.76	54.63	56.37	9,752,660	+1.74(+3.19%)
Jun 05, 2017	54.45	55.73	54.34	54.63	5,389,142	+0.35(+0.64%)
Jun 02, 2017	53.50	54.30	53.25	54.28	3,237,514	+0.58(+1.07%)
Jun 01, 2017	53.07	53.71	52.81	53.70	4,229,308	+0.71(+1.33%)
May 31, 2017	53.69	53.90	52.53	53.00	6,494,706	-0.68(-1.28%)
May 30, 2017	54.35	54.76	53.23	53.68	4,952,132	-0.72(-1.33%)
May 26, 2017	54.61	55.37	54.33	54.41	3,860,029	-0.20(-0.36%)
May 25, 2017	54.30	55.20	53.97	54.60	7,967,028	+0.89(+1.66%)
May 24, 2017	54.31	54.65	52.78	53.71	7,519,631	-0.64(-1.18%)
May 23, 2017	55.17	56.13	54.12	54.35	7,637,945	-0.26(-0.48%)
May 22, 2017	53.86	55.21	53.54	54.61	9,487,147	+1.29(+2.42%)
May 19, 2017	53.00	54.11	52.73	53.33	7,179,812	+0.75(+1.42%)
May 18, 2017	52.25	53.77	51.36	52.58	8,868,678	-0.05(-0.10%)
May 17, 2017	53.15	53.34	51.79	52.63	12,528,476	-1.24(-2.31%)
May 16, 2017	53.00	54.92	52.81	53.87	9,933,831	+1.01(+1.92%)
May 15, 2017	50.67	53.31	50.45	52.86	9,315,518	+2.41(+4.78%)
May 12, 2017	51.56	51.97	50.27	50.45	8,701,894	-1.02(-1.98%)
May 11, 2017	53.54	53.84	50.46	51.47	19,082,022	-0.43(-0.82%)
May 10, 2017	51.19	52.42	51.01	51.89	11,967,518	+1.33(+2.63%)
May 09, 2017	50.21	51.24	50.21	50.56	7,360,598	+0.55(+1.10%)
May 08, 2017	49.63	50.17	48.72	50.02	4,888,514	+0.83(+1.68%)
May 05, 2017	49.28	49.55	48.18	49.19	5,697,297	-0.16(-0.32%)
May 04, 2017	50.39	50.39	49.15	49.34	4,529,931	-0.56(-1.13%)
May 03, 2017	49.47	50.09	49.29	49.91	3,906,101	+0.52(+1.05%)
May 02, 2017	50.59	50.67	49.26	49.39	5,176,126	-0.78(-1.56%)

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.