Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	56.69	56.86	56.05	56.32	133,229	-0.74(-1.30%)
Jul 28, 2017	56.13	57.37	56.13	57.06	107,854	+0.59(+1.04%)
Jul 27, 2017	57.13	57.34	55.35	56.47	166,062	-0.89(-1.55%)
Jul 26, 2017	57.61	58.02	57.29	57.36	205,558	-0.21(-0.36%)
Jul 25, 2017	58.49	58.51	57.28	57.57	167,662	-0.52(-0.90%)
Jul 24, 2017	57.63	58.25	57.41	58.09	212,928	+0.45(+0.78%)
Jul 21, 2017	58.22	58.53	57.60	57.64	212,325	-0.76(-1.30%)
Jul 20, 2017		58.80	57.94	58.40	172,523	+0.06(+0.10%)
Jul 19, 2017	57.65	59.00	57.57	58.34	313,996	+0.96(+1.67%)
Jul 18, 2017	55.66	57.40	55.49	57.38	324,881	+1.73(+3.11%)
Jul 17, 2017	53.84	56.04	53.84	55.65	294,527	+2.10(+3.92%)
Jul 14, 2017	53.01	53.92	52.81	53.55	186,015	+0.53(+1.00%)
Jul 13, 2017	52.42	53.08	51.92	53.02	271,590	+1.26(+2.43%)
Jul 12, 2017	51.55	51.82	51.06	51.76	167,823	+0.60(+1.17%)
Jul 11, 2017	50.76	51.35	49.73	51.16	264,177	+0.01(+0.02%)
Jul 10, 2017	51.85	51.85	51.00	51.15	181,225	-0.74(-1.43%)
Jul 07, 2017	51.26	51.96	51.25	51.89	168,975	+0.68(+1.33%)
Jul 06, 2017	52.84	52.99	51.15	51.21	330,481	-1.96(-3.69%)
Jul 05, 2017	54.24	54.88	53.12	53.17	344,537	-1.20(-2.21%)
Jul 03, 2017	54.00	54.38	53.69	54.37	148,442	+0.85(+1.59%)
Jun 30, 2017	52.11	53.95	52.00	53.52	184,839	+0.97(+1.85%)
Jun 29, 2017	53.27	53.99	52.17	52.55	235,422	-0.57(-1.07%)
Jun 28, 2017	52.81	53.38	52.50	53.12	117,210	+0.71(+1.35%)
Jun 27, 2017	53.08	53.42	52.04	52.41	166,199	-0.65(-1.23%)
Jun 26, 2017	52.54	53.26	52.42	53.06	142,668	+0.79(+1.51%)
Jun 23, 2017		52.76		52.27	76,923	+0.04(+0.08%)
Jun 22, 2017	52.24	52.41	51.77	52.23	134,029	-0.04(-0.08%)
Jun 21, 2017	52.25	52.77	52.11	52.27	115,570	-0.01(-0.02%)
Jun 20, 2017	52.83	52.90	51.76	52.28	188,864	-0.73(-1.38%)
Jun 19, 2017	52.76	53.39	52.69	53.01	167,976	+0.77(+1.47%)
Jun 16, 2017	53.85	54.28	52.05	52.24	280,739	-1.74(-3.22%)
Jun 15, 2017	55.38	55.46	53.90	53.98	218,162	-1.61(-2.90%)
Jun 14, 2017	54.66	56.19	54.36	55.59	400,650	+1.18(+2.17%)
Jun 13, 2017	52.02	54.53	51.85	54.41	418,047	+3.31(+6.48%)
Jun 12, 2017	52.00	52.04	49.50	51.10	422,853	-1.48(-2.81%)
Jun 09, 2017	54.04	54.82	52.46	52.58	238,109	-1.33(-2.47%)
Jun 08, 2017	53.58	54.09	53.22	53.91	187,245	+0.70(+1.32%)
Jun 07, 2017	53.33	53.75	53.11	53.21	139,082	-0.19(-0.36%)
Jun 06, 2017	53.72	54.13	53.29	53.40	133,454	-0.50(-0.93%)
Jun 05, 2017	53.35	54.36	53.32	53.90	194,159	+0.23(+0.43%)
Jun 02, 2017	52.55	53.74	52.55	53.67	229,055	+1.31(+2.50%)
Jun 01, 2017	53.07	53.95	52.26	52.36	364,489	-0.62(-1.17%)
May 31, 2017	53.10	53.10	52.18	52.98	146,265	+0.04(+0.08%)
May 30, 2017	52.63	53.14	52.14	52.94	150,081	+0.34(+0.65%)
May 26, 2017	52.62	52.91	52.08	52.60	182,335	+0.00(+0.00%)
May 25, 2017	52.38	52.73	52.22	52.60	130,833	+0.50(+0.96%)
May 24, 2017	52.27	52.52	51.69	52.10	165,016	-0.40(-0.76%)
May 23, 2017	52.89	53.53	52.40	52.50	185,490	-0.35(-0.66%)
May 22, 2017	53.05	53.19	52.46	52.85	185,746	-0.07(-0.13%)
May 19, 2017	52.04	53.08	51.92	52.92	176,535	+1.05(+2.02%)
May 18, 2017	52.10	52.35	51.65	51.87	290,673	-0.03(-0.06%)
May 17, 2017	52.81	53.33	51.68	51.90	468,947	-1.32(-2.48%)
May 16, 2017	53.03	53.73	52.62	53.22	417,829	+0.70(+1.33%)
May 15, 2017	53.93	54.19	52.42	52.52	610,602	-1.70(-3.14%)
May 12, 2017	54.81	55.11	54.00	54.22	427,952	-0.46(-0.84%)
May 11, 2017	53.17	54.80	53.01	54.68	692,090	+1.82(+3.44%)
May 10, 2017	57.51	57.55	49.33	52.86	3,117,111	-3.95(-6.95%)
May 09, 2017	56.62	57.03	55.96	56.81	585,399	+0.19(+0.34%)
May 08, 2017	55.96	57.68	55.96	56.62	470,376	+0.94(+1.69%)
May 05, 2017	56.03	56.39	55.40	55.68	309,854	-0.35(-0.62%)
May 04, 2017	55.12	56.07	54.68	56.03	311,050	+0.88(+1.60%)
May 03, 2017	55.04	55.15	54.17	55.15	222,505	+0.60(+1.10%)
May 02, 2017	55.11	55.50	54.05	54.55	182,872	-0.66(-1.20%)

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.