Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	60.50	61.08	60.36	60.90	2,281,914	+0.31(+0.51%)
Jul 28, 2017	60.43	60.75	60.07	60.59	1,289,891	+0.22(+0.36%)
Jul 27, 2017	60.51	60.73	59.95	60.37	1,817,057	-0.19(-0.32%)
Jul 26, 2017	60.55	61.11	60.45	60.56	1,795,550	-0.04(-0.06%)
Jul 25, 2017	61.40	61.55	60.59	60.59	1,924,798	-0.34(-0.55%)
Jul 24, 2017	60.69	61.42	60.53	60.93	3,939,738	+0.16(+0.26%)
Jul 21, 2017	60.08	60.94	60.08	60.78	2,501,586	+0.68(+1.12%)
Jul 20, 2017	59.94	60.21	59.85	60.10	2,164,430	+0.11(+0.18%)
Jul 19, 2017	60.20	60.26	59.74	59.99	2,225,654	+0.00(+0.00%)
Jul 18, 2017	59.88	60.10	59.64	59.99	2,205,024	-0.09(-0.15%)
Jul 17, 2017	59.89	60.63	59.71	60.08	2,324,730	+0.25(+0.41%)
Jul 14, 2017	60.58	60.58	59.76	59.84	3,123,865	-1.21(-1.99%)
Jul 13, 2017	60.81	61.47	60.38	61.05	3,464,758	+0.92(+1.53%)
Jul 12, 2017	59.74	60.13	59.51	60.13	2,916,087	+0.41(+0.69%)
Jul 11, 2017	59.85	60.34	59.55	59.72	3,301,590	-0.07(-0.12%)
Jul 10, 2017	60.17	60.27	59.79	59.79	3,408,565	-0.38(-0.64%)
Jul 07, 2017	60.37	60.66	59.95	60.17	2,839,364	-0.05(-0.08%)
Jul 06, 2017	60.40	60.88	60.10	60.22	2,976,947	-0.19(-0.32%)
Jul 05, 2017	60.85	61.00	60.22	60.41	2,945,876	-0.46(-0.75%)
Jul 03, 2017	60.31	61.07	60.20	60.87	2,088,822	+0.69(+1.15%)
Jun 30, 2017	60.17	60.48	59.98	60.17	2,600,035	+0.07(+0.12%)
Jun 29, 2017	60.83	60.91	59.92	60.10	3,133,511	-0.27(-0.45%)
Jun 28, 2017	60.08	60.49	59.70	60.38	4,086,212	+0.69(+1.16%)
Jun 27, 2017	59.16	59.97	58.76	59.68	4,323,197	+0.94(+1.60%)
Jun 26, 2017	58.72	58.91	58.61	58.74	1,755,786	+0.06(+0.11%)
Jun 23, 2017	58.85	58.87	58.51	58.68	2,599,271	+0.12(+0.20%)
Jun 22, 2017	58.54	58.88	58.33	58.56	2,586,064	-0.13(-0.22%)
Jun 21, 2017	58.81	58.88	58.36	58.69	2,545,741	-0.21(-0.36%)
Jun 20, 2017	58.88	59.23	58.84	58.90	1,918,330	-0.23(-0.39%)
Jun 19, 2017	59.10	59.33	58.94	59.12	2,820,819	+0.18(+0.31%)
Jun 16, 2017	59.00	59.10	58.78	58.94	2,521,122	-0.04(-0.06%)
Jun 15, 2017	58.87	59.09	58.57	58.98	1,840,953	-0.05(-0.09%)
Jun 14, 2017	58.42	59.11	58.37	59.03	2,251,137	+0.37(+0.64%)
Jun 13, 2017	58.65	58.96	58.53	58.66	2,557,217	+0.03(+0.05%)
Jun 12, 2017	58.15	58.68	57.93	58.63	3,564,049	+0.42(+0.72%)
Jun 09, 2017	58.09	58.76	57.84	58.21	4,447,121	+0.16(+0.28%)
Jun 08, 2017		58.40	57.71	58.05	4,116,019	+0.15(+0.27%)
Jun 07, 2017	56.01	57.99	56.00	57.89	5,245,985	+1.88(+3.36%)
Jun 06, 2017	55.85	56.23	55.74	56.01	3,746,482	-0.14(-0.24%)
Jun 05, 2017	54.95	56.39	54.85	56.15	4,355,870	+1.26(+2.29%)
Jun 02, 2017	54.87	55.14	54.80	54.89	2,867,728	-0.02(-0.03%)
Jun 01, 2017	55.19	55.21	54.70	54.91	3,052,634	+0.14(+0.25%)
May 31, 2017	55.38	55.38	54.52	54.77	2,978,525	+0.03(+0.05%)
May 30, 2017	54.71	55.00	54.66	54.75	2,177,189	-0.17(-0.31%)
May 26, 2017	54.94	55.28	54.86	54.92	1,479,352	-0.08(-0.15%)
May 25, 2017	54.79	55.24	54.56	55.00	1,668,697	+0.45(+0.83%)
May 24, 2017	54.64	54.71	54.26	54.55	1,596,020	+0.06(+0.12%)
May 23, 2017	54.04	54.66	53.91	54.48	1,797,594	+0.37(+0.69%)
May 22, 2017	54.24	54.33	53.89	54.11	2,066,825	+0.13(+0.24%)
May 19, 2017	53.45	54.26	53.20	53.98	3,317,357	+0.66(+1.25%)
May 18, 2017	52.94	53.53	52.70	53.32	2,482,411	+0.47(+0.90%)
May 17, 2017	53.69	53.54	52.79	52.84	2,849,913	-0.85(-1.58%)
May 16, 2017	54.05	54.05	53.65	53.69	2,060,474	-0.26(-0.49%)
May 15, 2017	53.47	54.09	53.47	53.95	2,357,396	+0.45(+0.85%)
May 12, 2017	53.52	53.86	53.45	53.50	1,830,247	-0.25(-0.47%)
May 11, 2017	53.60	53.85	52.95	53.75	3,218,720	+0.06(+0.12%)
May 10, 2017	53.60	53.73	53.16	53.69	2,684,888	+0.08(+0.15%)
May 09, 2017	53.90	53.90	53.51	53.61	4,104,890	-0.16(-0.30%)
May 08, 2017	54.96	55.18	53.60	53.77	2,749,816	-1.25(-2.27%)
May 05, 2017	55.49	55.51	54.86	55.02	2,365,668	-0.37(-0.67%)
May 04, 2017	55.12	55.51	54.85	55.39	3,613,638	+0.49(+0.90%)
May 03, 2017	54.57	55.53	54.38	54.90	4,276,728	-0.26(-0.48%)
May 02, 2017	55.16	55.29	54.78	55.16	3,958,924	+0.20(+0.36%)

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.