Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	58.39	58.78	58.39	58.52	1,145,111	+0.11(+0.19%)
Jul 28, 2017	58.95	58.95	58.24	58.41	919,573	-0.72(-1.22%)
Jul 27, 2017	58.28	59.17	58.28	59.13	1,683,537	+0.84(+1.44%)
Jul 26, 2017	58.39	58.56	58.10	58.29	996,276	+0.12(+0.21%)
Jul 25, 2017	58.03	58.29	58.01	58.17	958,972	-0.03(-0.05%)
Jul 24, 2017	58.51	58.52	58.01	58.20	791,357	-0.33(-0.56%)
Jul 21, 2017	58.58	58.60	58.10	58.53	964,023	-0.17(-0.29%)
Jul 20, 2017	58.49	58.90	58.49	58.70	834,873	+0.40(+0.69%)
Jul 19, 2017	58.23	58.47	58.18	58.30	645,773	+0.18(+0.31%)
Jul 18, 2017	58.24	58.27	57.94	58.12	1,133,287	-0.13(-0.22%)
Jul 17, 2017	58.26	58.36	58.03	58.25	981,221	+0.09(+0.15%)
Jul 14, 2017	57.99	58.26	57.74	58.16	1,100,078	+0.41(+0.71%)
Jul 13, 2017	58.18	58.18	57.55	57.75	1,465,419	-0.26(-0.45%)
Jul 12, 2017	57.80	58.15	57.80	58.01	1,689,984	+0.13(+0.22%)
Jul 11, 2017	57.97	58.07	57.60	57.88	1,117,954	-0.09(-0.16%)
Jul 10, 2017	58.12	58.25	57.95	57.97	635,318	-0.15(-0.26%)
Jul 07, 2017	58.12	58.17	57.75	58.12	1,026,579	-0.24(-0.41%)
Jul 06, 2017	58.14	58.67	58.08	58.36	1,111,927	-0.19(-0.32%)
Jul 05, 2017	58.73	58.73	58.03	58.55	1,507,806	+0.20(+0.34%)
Jul 04, 2017	58.60	58.61	58.02	58.35	727,631	-0.05(-0.09%)
Jul 03, 2017	58.40	58.40	58.40	58.40	0	+0.00(+0.00%)
Jun 30, 2017		58.76	58.14	58.40	1,786,314	-0.20(-0.34%)
Jun 29, 2017	58.89	58.99	58.16	58.60	1,543,446	-0.40(-0.68%)
Jun 28, 2017	59.01	59.26	58.79	59.00	717,662	+0.04(+0.07%)
Jun 27, 2017	59.12	59.31	58.85	58.96	1,353,403	-0.27(-0.46%)
Jun 26, 2017	59.13	59.50	59.02	59.23	1,146,627	+0.06(+0.10%)
Jun 23, 2017	58.93	59.37	58.85	59.17	1,035,604	+0.26(+0.44%)
Jun 22, 2017	59.10	59.37	58.83	58.91	1,387,373	-0.11(-0.19%)
Jun 21, 2017	59.47	59.86	58.98	59.02	1,454,959	-0.40(-0.67%)
Jun 20, 2017	59.60	59.74	59.27	59.42	1,369,015	-0.24(-0.40%)
Jun 19, 2017	59.80	60.04	59.55	59.66	1,542,139	+0.23(+0.39%)
Jun 16, 2017	59.16	59.80	59.06	59.43	5,362,792	+0.10(+0.17%)
Jun 15, 2017	59.32	59.46	58.85	59.33	1,505,819	+0.01(+0.02%)
Jun 14, 2017	59.53	59.76	59.30	59.32	1,194,265	-0.13(-0.22%)
Jun 13, 2017	59.74	59.81	59.39	59.45	1,517,978	-1.15(-1.90%)
Jun 12, 2017	60.68	61.07	60.48	60.60	2,022,977	+0.01(+0.02%)
Jun 09, 2017	60.70	60.93	60.36	60.59	1,132,658	-0.07(-0.12%)
Jun 08, 2017	60.46	60.69	60.12	60.66	843,583	+0.25(+0.41%)
Jun 07, 2017	60.97	61.02	60.38	60.41	1,245,088	-0.62(-1.02%)
Jun 06, 2017	60.91	61.21	60.82	61.03	883,346	+0.02(+0.03%)
Jun 05, 2017	60.96	61.13	60.63	61.01	1,083,487	-0.07(-0.11%)
Jun 02, 2017	61.20	61.25	61.03	61.08	564,685	+0.00(+0.00%)
Jun 01, 2017	61.24	61.40	61.00	61.08	616,688	-0.13(-0.21%)
May 31, 2017	61.01	61.44	60.93	61.21	2,034,845	+0.37(+0.61%)
May 30, 2017	60.59	61.02	60.59	60.84	600,813	+0.11(+0.18%)
May 29, 2017	60.80	61.00	60.60	60.73	243,171	-0.04(-0.07%)
May 26, 2017	60.77	60.84	60.57	60.77	644,493	-0.12(-0.20%)
May 25, 2017	60.67	60.96	60.49	60.89	765,201	+0.30(+0.50%)
May 24, 2017	60.48	60.64	60.13	60.59	993,028	+0.16(+0.26%)
May 23, 2017	60.75	61.05	60.40	60.43	2,060,263	+0.03(+0.05%)
May 19, 2017	60.21	60.56	60.16	60.40	1,278,314	+0.14(+0.23%)
May 18, 2017	60.44	60.53	59.98	60.26	1,186,209	-0.02(-0.03%)
May 17, 2017	60.56	60.63	60.03	60.28	1,693,908	-0.43(-0.71%)
May 16, 2017	61.03	61.38	60.64	60.71	1,388,645	-0.46(-0.75%)
May 15, 2017	61.28	61.44	61.01	61.17	1,365,402	-0.16(-0.26%)
May 12, 2017	61.38	61.67	61.21	61.33	1,167,648	+0.00(+0.00%)
May 11, 2017	61.60	61.89	61.13	61.33	1,383,391	-0.38(-0.62%)
May 10, 2017	61.93	62.05	61.66	61.71	1,259,751	-0.17(-0.27%)
May 09, 2017	62.24	62.45	61.65	61.88	1,126,654	-0.43(-0.69%)
May 08, 2017	62.05	62.45	61.95	62.31	1,134,731	+0.20(+0.32%)
May 05, 2017	61.55	62.32	61.53	62.11	1,033,263	+0.48(+0.78%)
May 04, 2017	61.72	61.84	61.08	61.63	3,375,470	-0.12(-0.19%)
May 03, 2017	62.07	62.21	61.53	61.75	1,950,983	-0.33(-0.53%)
May 02, 2017	61.30	62.26	61.30	62.08	1,943,721	+0.68(+1.11%)

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.