Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	64.03	65.18	63.02	64.87	9,219	+0.96(+1.51%)
Jul 28, 2017	65.14	65.31	63.90	63.90	6,232	-1.33(-2.03%)
Jul 27, 2017	65.67	65.94	63.68	65.23	5,984	-0.88(-1.34%)
Jul 26, 2017	63.99	68.28	63.99	66.11	18,021	+2.03(+3.17%)
Jul 25, 2017	63.50	64.34	63.24	64.08	15,156	+1.28(+2.04%)
Jul 24, 2017	62.09	63.85	61.91	62.80	12,744	+0.84(+1.36%)
Jul 21, 2017	62.00	63.15	61.78	61.96	8,972	-0.31(-0.50%)
Jul 20, 2017	61.69	64.08	61.47	62.27	21,469	+0.57(+0.93%)
Jul 19, 2017	60.19	61.91	59.97	61.69	28,720	+1.37(+2.27%)
Jul 18, 2017	60.85	61.43	59.44	60.32	12,579	-0.13(-0.22%)
Jul 17, 2017	60.59	61.87	60.23	60.45	17,382	-0.62(-1.01%)
Jul 14, 2017	58.86	61.07	58.86	61.07	8,680	+2.21(+3.76%)
Jul 13, 2017	58.82	59.48	58.73	58.86	5,792	+0.04(+0.08%)
Jul 12, 2017	59.26	60.19	58.68	58.82	9,765	+0.04(+0.08%)
Jul 11, 2017	58.42	59.61	58.29	58.77	8,804	-0.04(-0.08%)
Jul 10, 2017	57.40	59.40	57.40	58.82	13,787	+1.06(+1.84%)
Jul 07, 2017	57.84	58.15	57.22	57.76	7,400	-0.62(-1.06%)
Jul 06, 2017	59.08	60.14	57.76	58.37	15,925	-0.71(-1.20%)
Jul 05, 2017	59.70	59.70	58.82	59.08	9,782	-0.93(-1.55%)
Jul 03, 2017	58.90	60.14	58.90	60.01	8,016	+1.15(+1.95%)
Jun 30, 2017	58.02	58.99	58.02	58.86	5,071	+0.93(+1.60%)
Jun 29, 2017	57.58	58.51	57.52	57.93	15,746	+0.35(+0.61%)
Jun 28, 2017	57.09	58.17	56.91	57.58	9,200	+0.49(+0.85%)
Jun 27, 2017	58.64	58.90	57.00	57.09	17,732	-1.15(-1.97%)
Jun 26, 2017	57.98	58.38	57.53	58.24	21,149	+0.66(+1.15%)
Jun 23, 2017	57.22	58.77	56.65	57.58	19,142	+0.35(+0.62%)
Jun 22, 2017	57.27	58.20	56.65	57.22	17,741	+0.22(+0.39%)
Jun 21, 2017	57.14	58.46	55.85	57.00	20,870	-0.31(-0.54%)
Jun 20, 2017	58.51	58.51	57.00	57.31	22,561	-2.03(-3.43%)
Jun 19, 2017	60.19	60.19	57.63	59.35	37,005	-0.88(-1.47%)
Jun 16, 2017	59.66	60.23	59.04	60.23	11,098	+0.93(+1.57%)
Jun 15, 2017	60.36	60.72	58.99	59.30	24,727	-1.64(-2.69%)
Jun 14, 2017	62.09	62.18	60.59	60.94	14,176	-1.59(-2.55%)
Jun 13, 2017	62.04	62.53	61.38	62.53	6,937	+0.66(+1.07%)
Jun 12, 2017	62.44	63.36	61.78	61.87	4,239	-0.31(-0.50%)
Jun 09, 2017	61.34	62.84	61.03	62.18	12,842	+1.02(+1.66%)
Jun 08, 2017	61.07	61.87	60.81	61.16	16,384	-0.31(-0.50%)
Jun 07, 2017	62.58	63.06	61.07	61.47	12,863	-1.37(-2.18%)
Jun 06, 2017	62.84	63.11	61.87	62.84	9,527	+0.00(+0.00%)
Jun 05, 2017	63.64	64.03	62.35	62.84	8,107	-0.97(-1.52%)
Jun 02, 2017	64.83	65.05	63.65	63.81	6,317	-1.42(-2.17%)
Jun 01, 2017	64.08	65.79	64.08	65.23	11,431	+1.42(+2.22%)
May 31, 2017	63.86	67.79	63.28	63.81	21,442	-0.66(-1.03%)
May 30, 2017	65.98	66.19	63.55	64.48	16,817	-1.59(-2.41%)
May 26, 2017	66.47	67.17	65.87	66.07	14,480	-0.75(-1.13%)
May 25, 2017	68.46	68.77	66.56	66.82	14,779	-1.24(-1.82%)
May 24, 2017	68.72	69.16	67.95	68.06	6,638	-0.80(-1.16%)
May 23, 2017	69.43	69.43	68.24	68.85	11,635	-0.40(-0.57%)
May 22, 2017	68.94	69.92	68.32	69.25	18,251	+0.52(+0.76%)
May 19, 2017	68.60	68.82	68.00	68.73	7,084	+1.29(+1.91%)
May 18, 2017	67.23	68.00	66.80	67.44	9,038	-0.22(-0.32%)
May 17, 2017	67.96	68.41	67.53	67.66	12,549	-0.69(-1.01%)
May 16, 2017	69.25	69.25	67.79	68.35	12,047	-0.69(-1.00%)
May 15, 2017	69.68	69.68	67.96	69.03	6,957	+1.38(+2.03%)
May 12, 2017	67.96	69.71	66.24	67.66	16,245	+0.05(+0.07%)
May 11, 2017	69.68	69.68	67.49	67.61	8,291	-1.16(-1.69%)
May 10, 2017	68.17	69.12	67.87	68.78	12,165	+0.90(+1.33%)
May 09, 2017	68.22	68.43	67.16	67.87	9,803	-0.09(-0.13%)
May 08, 2017	65.98	68.00	65.98	67.96	10,152	+2.02(+3.07%)
May 05, 2017	64.52	66.07	64.30	65.94	14,974	+0.95(+1.46%)
May 04, 2017	65.98	65.98	63.83	64.99	24,023	-1.38(-2.07%)
May 03, 2017	66.50	66.71	66.13	66.37	12,203	-0.26(-0.39%)
May 02, 2017	67.14	67.27	66.20	66.63	11,754	-0.52(-0.77%)

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.