Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.30	61.30	61.01	61.14	2,304,917	+0.05(+0.09%)
Jul 28, 2017	60.82	61.12	60.82	61.09	6,228,391	-1.18(-1.90%)
Jul 27, 2017	62.72	62.79	62.00	62.27	2,946,788	-0.51(-0.81%)
Jul 26, 2017	62.28	62.82	62.28	62.78	1,809,163	+0.34(+0.55%)
Jul 25, 2017	62.64	62.73	62.44	62.44	2,885,985	-0.41(-0.66%)
Jul 24, 2017	62.87	62.97	62.77	62.85	1,156,954	+0.17(+0.27%)
Jul 21, 2017	62.61	62.72	62.48	62.69	1,963,058	+0.45(+0.72%)
Jul 20, 2017	62.29	62.29	62.06	62.24	1,912,797	+0.21(+0.34%)
Jul 19, 2017	62.07	62.20	61.89	62.03	1,756,426	+0.22(+0.35%)
Jul 18, 2017	61.60	61.88	61.52	61.81	3,003,827	+0.39(+0.63%)
Jul 17, 2017	61.49	61.51	61.34	61.42	1,579,486	-0.36(-0.58%)
Jul 14, 2017		61.86	61.24	61.78	3,915,636	+1.16(+1.91%)
Jul 13, 2017	60.55	60.71	60.42	60.63	1,553,266	+0.36(+0.60%)
Jul 12, 2017	59.72	60.34	59.72	60.27	2,351,138	+1.04(+1.76%)
Jul 11, 2017	59.23	59.37	59.08	59.22	2,579,895	+0.11(+0.18%)
Jul 10, 2017	58.79	59.14	58.79	59.12	1,309,226	+0.39(+0.66%)
Jul 07, 2017	58.66	58.80	58.44	58.73	2,279,302	+0.35(+0.60%)
Jul 06, 2017	58.61	58.71	58.37	58.38	3,142,123	-0.67(-1.13%)
Jul 05, 2017	58.99	59.08	58.73	59.05	2,199,313	-0.43(-0.72%)
Jul 03, 2017	59.43	59.65	59.37	59.48	953,957	-0.01(-0.01%)
Jun 30, 2017	59.59	59.66	59.27	59.49	1,712,336	+0.41(+0.70%)
Jun 29, 2017	59.56	59.61	58.77	59.07	3,194,797	-0.72(-1.20%)
Jun 28, 2017	59.39	59.80	59.37	59.79	1,920,205	+0.37(+0.62%)
Jun 27, 2017	59.84	59.85	59.38	59.42	1,913,230	-0.56(-0.94%)
Jun 26, 2017	60.15	60.18	59.89	59.99	1,379,547	+0.30(+0.50%)
Jun 23, 2017	59.34	59.79	59.34	59.69	2,362,278	+0.52(+0.87%)
Jun 22, 2017	58.99	59.30	58.97	59.17	2,236,407	+0.54(+0.91%)
Jun 21, 2017	58.65	58.81	58.51	58.63	2,550,596	-0.04(-0.06%)
Jun 20, 2017	59.13	59.17	58.63	58.67	2,153,263	-0.69(-1.17%)
Jun 19, 2017	59.44	59.50	59.19	59.36	2,901,151	+0.35(+0.59%)
Jun 16, 2017	58.99	59.09	58.76	59.01	3,370,921	-0.11(-0.19%)
Jun 15, 2017	59.08	59.19	58.83	59.13	3,573,419	-0.99(-1.65%)
Jun 14, 2017	60.33	60.54	59.90	60.12	4,224,187	+0.34(+0.57%)
Jun 13, 2017	59.38	59.81	59.38	59.77	2,553,153	+0.80(+1.35%)
Jun 12, 2017	58.99	59.04	58.78	58.98	5,152,697	-0.62(-1.04%)
Jun 09, 2017	60.19	60.30	59.48	59.60	6,129,967	-0.31(-0.51%)
Jun 08, 2017	59.84	59.94	59.72	59.91	2,259,335	+0.41(+0.69%)
Jun 07, 2017	59.61	59.69	59.27	59.49	3,331,171	-0.60(-0.99%)
Jun 06, 2017	59.88	60.19	59.88	60.09	1,714,852	+0.00(+0.00%)
Jun 05, 2017	60.14	60.20	59.99	60.09	2,421,792	-0.14(-0.23%)
Jun 02, 2017	60.13	60.34	60.01	60.23	3,737,954	+0.81(+1.36%)
Jun 01, 2017	59.27	59.54	59.13	59.42	3,125,016	+0.02(+0.03%)
May 31, 2017	59.83	59.85	59.26	59.41	2,180,127	+0.21(+0.36%)
May 30, 2017	59.08	59.41	58.99	59.20	3,252,377	-0.84(-1.40%)
May 26, 2017	59.84	60.08	59.74	60.04	3,392,688	+0.46(+0.77%)
May 25, 2017	59.39	59.63	59.39	59.58	4,081,513	+0.61(+1.04%)
May 24, 2017	58.75	58.99	58.63	58.97	1,891,830	+0.37(+0.63%)
May 23, 2017	58.65	58.72	58.44	58.60	2,313,610	-0.24(-0.40%)
May 22, 2017	58.69	58.98	58.69	58.84	2,386,999	+0.26(+0.45%)
May 19, 2017	58.01	58.61	58.01	58.57	2,706,917	+1.14(+1.99%)
May 18, 2017	57.16	57.60	56.91	57.43	3,398,349	+0.05(+0.09%)
May 17, 2017	57.98	58.02	57.33	57.38	4,610,568	-1.03(-1.76%)
May 16, 2017	58.21	58.41	58.18	58.41	1,829,977	+0.06(+0.11%)
May 15, 2017	58.27	58.41	58.17	58.34	2,248,822	+0.55(+0.96%)
May 12, 2017	57.70	57.84	57.57	57.79	2,912,231	-0.10(-0.17%)
May 11, 2017	57.72	58.00	57.33	57.89	3,748,665	+0.92(+1.62%)
May 10, 2017	56.61	56.98	56.53	56.97	4,320,688	-0.61(-1.07%)
May 09, 2017	57.18	57.91	57.17	57.58	7,126,118	+0.54(+0.94%)
May 08, 2017	57.19	57.35	56.93	57.05	5,675,767	+1.42(+2.55%)
May 05, 2017		55.64	55.13	55.63	2,702,228	+0.35(+0.63%)
May 04, 2017	55.56	55.60	55.27	55.27	4,015,627	+0.15(+0.27%)
May 03, 2017	55.26	55.30	54.91	55.13	1,648,100	-0.39(-0.71%)
May 02, 2017	55.38	55.56	55.25	55.52	1,815,561	+0.74(+1.34%)

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.