Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	60.00	60.18	59.23	59.40	559,923	-0.45(-0.76%)
Jul 28, 2017	58.96	59.92	58.85	59.85	584,454	+0.84(+1.42%)
Jul 27, 2017	59.74	59.74	58.66	59.02	424,443	-0.56(-0.94%)
Jul 26, 2017	60.34	60.34	59.31	59.58	596,738	-0.22(-0.36%)
Jul 25, 2017	60.23	60.37	59.57	59.79	698,222	-0.10(-0.16%)
Jul 24, 2017	59.81	59.98	59.69	59.89	582,341	+0.09(+0.15%)
Jul 21, 2017	59.51	60.05	59.33	59.80	376,439	+0.04(+0.07%)
Jul 20, 2017	60.11	60.28	59.63	59.76	593,356	-0.19(-0.31%)
Jul 19, 2017	59.66	60.27	59.57	59.95	998,414	+0.57(+0.96%)
Jul 18, 2017	59.41	59.66	59.12	59.38	663,327	-0.07(-0.12%)
Jul 17, 2017	59.77	59.79	59.22	59.45	774,404	-0.08(-0.13%)
Jul 14, 2017	59.16	59.92	59.02	59.53	1,104,258	+0.52(+0.88%)
Jul 13, 2017	59.21	59.31	58.76	59.01	911,389	+0.06(+0.10%)
Jul 12, 2017	58.98	59.42	58.50	58.95	1,149,886	+0.27(+0.45%)
Jul 11, 2017	58.16	58.86	57.89	58.68	804,373	+0.71(+1.22%)
Jul 10, 2017	57.75	58.20	57.40	57.97	609,863	+0.04(+0.07%)
Jul 07, 2017	57.45	58.06	57.25	57.93	509,658	+0.65(+1.13%)
Jul 06, 2017	58.01	58.24	57.23	57.29	901,294	-0.86(-1.47%)
Jul 05, 2017	57.40	58.27	57.28	58.14	690,061	+0.75(+1.30%)
Jul 03, 2017	57.02	57.84	57.01	57.39	448,470	+0.44(+0.78%)
Jun 30, 2017	56.54	57.14	56.38	56.95	763,444	+0.66(+1.17%)
Jun 29, 2017	56.96	57.01	55.78	56.29	869,987	-0.62(-1.09%)
Jun 28, 2017	56.08	57.14	56.08	56.91	1,028,230	+1.17(+2.10%)
Jun 27, 2017	55.12	55.98	55.04	55.74	898,360	+0.60(+1.09%)
Jun 26, 2017	55.21	55.75	54.96	55.14	936,457	+0.02(+0.04%)
Jun 23, 2017	55.46	55.64	54.51	55.12	3,475,332	-0.60(-1.08%)
Jun 22, 2017	56.20	56.41	55.53	55.72	676,696	-0.52(-0.93%)
Jun 21, 2017	56.64	57.00	56.08	56.24	700,727	-0.37(-0.66%)
Jun 20, 2017	56.83	57.21	56.50	56.62	914,470	-0.29(-0.50%)
Jun 19, 2017	56.99	57.22	56.41	56.90	1,023,044	+0.07(+0.12%)
Jun 16, 2017	56.93	57.02	56.32	56.83	1,040,437	+0.00(+0.00%)
Jun 15, 2017	55.93	56.84	55.53	56.83	760,971	+0.55(+0.98%)
Jun 14, 2017	56.45	56.63	55.75	56.28	940,815	-0.07(-0.12%)
Jun 13, 2017	55.79	56.64	55.63	56.35	826,098	+0.61(+1.09%)
Jun 12, 2017	56.82	57.10	55.06	55.74	1,706,208	-1.06(-1.87%)
Jun 09, 2017	56.84	57.21	56.58	56.80	1,020,080	+0.29(+0.52%)
Jun 08, 2017	56.31	56.76	56.18	56.51	1,072,935	+0.31(+0.56%)
Jun 07, 2017	56.08	56.59	56.00	56.20	1,737,696	+0.23(+0.40%)
Jun 06, 2017	55.43	56.47	55.14	55.97	1,407,399	+0.36(+0.65%)
Jun 05, 2017	56.03	56.71	55.59	55.61	1,506,977	-0.31(-0.56%)
Jun 02, 2017	54.80	56.13	54.60	55.92	872,299	+1.04(+1.90%)
Jun 01, 2017	53.59	55.66	53.22	54.88	1,878,386	+1.41(+2.64%)
May 31, 2017	52.82	53.58	52.60	53.47	784,158	+0.21(+0.39%)
May 30, 2017	53.61	53.72	52.93	53.26	676,180	-0.37(-0.70%)
May 26, 2017	53.68	53.96	53.59	53.63	735,802	-0.09(-0.16%)
May 25, 2017	53.39	53.86	53.06	53.72	769,163	+0.45(+0.85%)
May 24, 2017	53.07	53.42	52.92	53.27	1,130,546	+0.25(+0.46%)
May 23, 2017	52.99	53.10	52.47	53.03	533,445	+0.13(+0.24%)
May 22, 2017	52.80	53.35	52.49	52.90	625,027	+0.52(+0.99%)
May 19, 2017	52.03	52.83	52.03	52.38	656,487	+0.41(+0.79%)
May 18, 2017	51.81	52.46	50.88	51.97	773,060	-0.03(-0.06%)
May 17, 2017	52.47	52.79	51.97	52.00	1,343,271	-1.25(-2.34%)
May 16, 2017	53.25	53.28	52.87	53.24	794,044	+0.19(+0.35%)
May 15, 2017	53.07	53.29	52.91	53.06	1,015,932	-0.04(-0.07%)
May 12, 2017	52.73	53.21	52.73	53.09	916,297	+0.11(+0.20%)
May 11, 2017	53.31	53.42	52.51	52.99	838,149	-0.59(-1.10%)
May 10, 2017	53.93	54.02	52.86	53.58	2,149,670	-0.20(-0.37%)
May 09, 2017	52.97	54.05	52.62	53.77	1,841,718	+1.78(+3.42%)
May 08, 2017	52.93	52.98	51.95	52.00	855,470	-0.92(-1.74%)
May 05, 2017	53.17	53.23	52.36	52.92	1,170,056	-0.02(-0.04%)
May 04, 2017	52.16	53.42	51.78	52.94	2,038,713	+0.63(+1.20%)
May 03, 2017	57.24	57.97	52.02	52.31	3,794,747	-4.89(-8.54%)
May 02, 2017	56.17	57.28	56.15	57.20	1,377,603	+1.02(+1.82%)

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.