Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.01	55.52	55.01	55.27	1,571,284	+0.29(+0.54%)
Jul 28, 2017	55.18	55.48	54.75	54.98	1,663,532	-0.18(-0.32%)
Jul 27, 2017	55.56	55.56	54.78	55.15	2,351,685	-0.38(-0.68%)
Jul 26, 2017	56.70	56.84	55.31	55.53	2,031,749	-0.02(-0.03%)
Jul 25, 2017	55.69	56.09	55.31	55.55	3,060,632	+0.26(+0.47%)
Jul 24, 2017	55.36	55.40	54.88	55.29	2,135,033	+0.05(+0.09%)
Jul 21, 2017	54.61	55.47	54.61	55.24	3,753,406	+0.46(+0.85%)
Jul 20, 2017	53.60	55.05	53.60	54.77	10,513,535	-3.10(-5.36%)
Jul 19, 2017	58.58	59.02	57.77	57.88	2,853,026	-0.68(-1.17%)
Jul 18, 2017	58.04	58.60	57.78	58.56	1,812,619	+0.51(+0.89%)
Jul 17, 2017	57.37	58.17	57.37	58.04	2,828,126	-0.48(-0.82%)
Jul 14, 2017	58.20	58.68	57.95	58.52	1,144,658	+0.59(+1.02%)
Jul 13, 2017	57.97	58.00	57.50	57.93	1,121,732	-0.09(-0.16%)
Jul 12, 2017	58.10	58.31	57.78	58.03	1,375,096	+0.23(+0.39%)
Jul 11, 2017	57.69	57.82	57.10	57.80	1,122,290	+0.31(+0.54%)
Jul 10, 2017	57.32	58.15	57.24	57.49	1,375,096	+0.22(+0.38%)
Jul 07, 2017	57.15	57.44	56.85	57.27	1,362,450	+0.24(+0.43%)
Jul 06, 2017	57.70	57.70	56.99	57.02	1,632,378	-0.91(-1.57%)
Jul 05, 2017	58.91	59.02	57.91	57.93	1,977,298	-1.11(-1.88%)
Jul 03, 2017	58.25	59.38	58.04	59.05	1,819,520	+1.18(+2.04%)
Jun 30, 2017	57.09	58.09	57.00	57.87	1,324,023	+0.95(+1.67%)
Jun 29, 2017	56.73	56.99	56.58	56.92	1,410,653	+0.19(+0.33%)
Jun 28, 2017	57.08	57.52	56.70	56.73	1,765,839	+0.00(+0.00%)
Jun 27, 2017	56.96	57.29	56.70	56.73	1,084,811	-0.21(-0.37%)
Jun 26, 2017	56.59	57.03	56.30	56.94	1,000,494	+0.50(+0.88%)
Jun 23, 2017		57.08	56.42	56.44	1,483,170	-0.26(-0.46%)
Jun 22, 2017	56.61	57.32	56.42	56.70	1,572,299	+0.11(+0.19%)
Jun 21, 2017	57.53	58.83	56.45	56.59	1,744,416	-1.04(-1.80%)
Jun 20, 2017	58.97	59.02	57.62	57.63	1,259,344	-1.43(-2.43%)
Jun 19, 2017	58.98	59.32	58.69	59.06	1,280,753	+0.05(+0.09%)
Jun 16, 2017	58.30	59.09	58.30	59.01	2,835,037	+0.50(+0.85%)
Jun 15, 2017	56.86	58.56	56.86	58.52	1,850,376	+1.36(+2.37%)
Jun 14, 2017	58.39	58.41	57.11	57.16	1,529,239	-1.05(-1.81%)
Jun 13, 2017	58.20	58.41	57.85	58.21	1,285,656	+0.23(+0.39%)
Jun 12, 2017	57.10	58.22	57.02	57.99	1,848,412	+0.81(+1.41%)
Jun 09, 2017	56.33	57.22	56.27	57.18	1,217,964	+0.75(+1.33%)
Jun 08, 2017	56.60	56.77	56.37	56.43	1,468,421	-0.22(-0.39%)
Jun 07, 2017	56.72	56.78	56.44	56.65	1,107,228	+0.09(+0.16%)
Jun 06, 2017	56.57	56.76	56.22	56.55	873,674	-0.12(-0.21%)
Jun 05, 2017	56.80	57.24	56.64	56.67	1,229,634	-0.30(-0.53%)
Jun 02, 2017	56.98	57.27	56.72	56.97	1,232,944	+0.03(+0.06%)
Jun 01, 2017	56.71	57.06	56.38	56.94	1,880,808	+0.48(+0.85%)
May 31, 2017	56.46	56.60	55.89	56.46	2,793,512	+0.16(+0.28%)
May 30, 2017	56.15	56.28	55.74	56.30	1,927,659	+0.19(+0.34%)
May 26, 2017	56.69	56.89	56.04	56.11	1,557,151	-0.73(-1.28%)
May 25, 2017	57.01	57.23	56.61	56.84	2,263,158	-0.39(-0.69%)
May 24, 2017	57.27	57.42	56.92	57.23	1,422,026	+0.03(+0.06%)
May 23, 2017	57.04	57.21	56.69	57.20	1,057,803	+0.22(+0.38%)
May 22, 2017	56.39	56.99	56.29	56.98	1,736,915	+0.60(+1.07%)
May 19, 2017	57.04	57.04	56.14	56.38	2,756,104	-0.59(-1.03%)
May 18, 2017	56.66	57.74	56.49	56.96	2,130,920	+0.18(+0.32%)
May 17, 2017	57.78	57.91	56.47	56.78	2,389,773	-1.47(-2.53%)
May 16, 2017	58.02	58.38	57.99	58.25	1,539,600	+0.11(+0.19%)
May 15, 2017	57.99	58.43	57.48	58.14	1,256,547	+0.10(+0.17%)
May 12, 2017	58.19	58.48	57.64	58.04	1,861,246	-0.36(-0.62%)
May 11, 2017	58.48	58.81	57.96	58.40	1,978,353	-0.33(-0.56%)
May 10, 2017	59.41	59.82	58.57	58.73	3,439,447	-0.58(-0.97%)
May 09, 2017	59.73	59.76	59.07	59.30	2,438,352	-0.50(-0.84%)
May 08, 2017	61.25	61.34	59.66	59.81	2,000,004	-1.58(-2.58%)
May 05, 2017	61.04	61.41	60.92	61.39	1,096,348	+0.66(+1.09%)
May 04, 2017	61.12	61.12	60.64	60.73	1,446,924	-0.18(-0.30%)
May 03, 2017	60.80	61.09	60.53	60.91	995,972	+0.05(+0.08%)
May 02, 2017	60.93	61.02	60.62	60.86	1,034,652	+0.14(+0.23%)

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.