Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.04	55.55	55.04	55.30	1,570,450	+0.30(+0.54%)
Jul 28, 2017	55.21	55.51	54.77	55.01	1,662,649	-0.18(-0.32%)
Jul 27, 2017	55.59	55.59	54.81	55.18	2,350,437	-0.38(-0.68%)
Jul 26, 2017	56.73	56.87	55.34	55.56	2,030,671	-0.02(-0.03%)
Jul 25, 2017	55.72	56.12	55.34	55.58	3,059,008	+0.26(+0.47%)
Jul 24, 2017	55.39	55.43	54.91	55.32	2,133,900	+0.05(+0.09%)
Jul 21, 2017	54.64	55.50	54.64	55.27	3,751,414	+0.46(+0.85%)
Jul 20, 2017	53.63	55.08	53.63	54.80	10,507,955	-3.10(-5.36%)
Jul 19, 2017	58.61	59.05	57.81	57.91	2,851,512	-0.68(-1.17%)
Jul 18, 2017	58.07	58.63	57.81	58.59	1,811,657	+0.51(+0.89%)
Jul 17, 2017	57.40	58.20	57.40	58.07	2,826,625	-0.48(-0.82%)
Jul 14, 2017	58.23	58.72	57.98	58.56	1,144,051	+0.59(+1.02%)
Jul 13, 2017	58.00	58.03	57.53	57.97	1,121,136	-0.09(-0.16%)
Jul 12, 2017	58.13	58.34	57.81	58.06	1,374,366	+0.23(+0.39%)
Jul 11, 2017	57.72	57.85	57.13	57.83	1,121,694	+0.31(+0.54%)
Jul 10, 2017	57.35	58.18	57.27	57.52	1,374,366	+0.22(+0.38%)
Jul 07, 2017	57.18	57.47	56.88	57.30	1,361,727	+0.24(+0.43%)
Jul 06, 2017	57.73	57.73	57.02	57.05	1,631,511	-0.91(-1.57%)
Jul 05, 2017	58.94	59.05	57.94	57.97	1,976,249	-1.11(-1.88%)
Jul 03, 2017	58.28	59.42	58.07	59.08	1,818,554	+1.18(+2.04%)
Jun 30, 2017	57.12	58.13	57.03	57.90	1,323,320	+0.95(+1.67%)
Jun 29, 2017	56.76	57.02	56.61	56.95	1,409,904	+0.19(+0.33%)
Jun 28, 2017	57.11	57.55	56.73	56.76	1,764,901	+0.00(+0.00%)
Jun 27, 2017	56.99	57.32	56.73	56.76	1,084,235	-0.21(-0.37%)
Jun 26, 2017	56.62	57.06	56.33	56.97	999,963	+0.50(+0.88%)
Jun 23, 2017		57.11	56.45	56.47	1,482,383	-0.26(-0.46%)
Jun 22, 2017	56.64	57.35	56.45	56.73	1,571,465	+0.11(+0.19%)
Jun 21, 2017	57.56	58.86	56.48	56.62	1,743,490	-1.04(-1.80%)
Jun 20, 2017	59.00	59.05	57.65	57.66	1,258,676	-1.43(-2.43%)
Jun 19, 2017	59.01	59.35	58.72	59.09	1,280,073	+0.05(+0.09%)
Jun 16, 2017	58.33	59.12	58.33	59.04	2,833,532	+0.50(+0.85%)
Jun 15, 2017	56.89	58.59	56.89	58.55	1,849,394	+1.36(+2.37%)
Jun 14, 2017	58.42	58.45	57.14	57.19	1,528,427	-1.05(-1.81%)
Jun 13, 2017	58.24	58.44	57.88	58.24	1,284,973	+0.23(+0.39%)
Jun 12, 2017	57.13	58.25	57.05	58.02	1,847,431	+0.81(+1.41%)
Jun 09, 2017	56.36	57.25	56.30	57.21	1,217,318	+0.75(+1.33%)
Jun 08, 2017	56.63	56.80	56.40	56.46	1,467,641	-0.22(-0.39%)
Jun 07, 2017	56.75	56.81	56.47	56.68	1,106,641	+0.09(+0.16%)
Jun 06, 2017	56.60	56.79	56.25	56.58	873,210	-0.12(-0.21%)
Jun 05, 2017	56.83	57.27	56.67	56.70	1,228,981	-0.30(-0.53%)
Jun 02, 2017	57.01	57.30	56.75	57.00	1,232,289	+0.03(+0.06%)
Jun 01, 2017	56.74	57.09	56.41	56.97	1,879,810	+0.48(+0.85%)
May 31, 2017	56.49	56.63	55.92	56.49	2,792,030	+0.16(+0.28%)
May 30, 2017	56.18	56.31	55.77	56.33	1,926,636	+0.19(+0.34%)
May 26, 2017	56.72	56.92	56.07	56.14	1,556,324	-0.73(-1.28%)
May 25, 2017	57.04	57.26	56.64	56.87	2,261,957	-0.39(-0.69%)
May 24, 2017	57.30	57.45	56.95	57.26	1,421,272	+0.03(+0.06%)
May 23, 2017	57.07	57.24	56.72	57.23	1,057,242	+0.22(+0.38%)
May 22, 2017	56.42	57.02	56.32	57.01	1,735,993	+0.60(+1.07%)
May 19, 2017	57.08	57.08	56.17	56.41	2,754,641	-0.59(-1.03%)
May 18, 2017	56.69	57.77	56.52	56.99	2,129,789	+0.18(+0.32%)
May 17, 2017	57.81	57.94	56.50	56.81	2,388,505	-1.47(-2.53%)
May 16, 2017	58.05	58.41	58.02	58.28	1,538,782	+0.11(+0.19%)
May 15, 2017	58.02	58.47	57.51	58.17	1,255,880	+0.10(+0.17%)
May 12, 2017	58.22	58.52	57.67	58.07	1,860,258	-0.36(-0.62%)
May 11, 2017	58.52	58.84	57.99	58.43	1,977,303	-0.33(-0.56%)
May 10, 2017	59.44	59.85	58.60	58.76	3,437,621	-0.58(-0.97%)
May 09, 2017	59.76	59.80	59.10	59.34	2,437,058	-0.50(-0.84%)
May 08, 2017	61.29	61.37	59.70	59.84	1,998,942	-1.58(-2.58%)
May 05, 2017	61.07	61.45	60.95	61.42	1,095,766	+0.66(+1.09%)
May 04, 2017	61.15	61.15	60.67	60.76	1,446,156	-0.18(-0.30%)
May 03, 2017	60.84	61.12	60.56	60.94	995,443	+0.05(+0.08%)
May 02, 2017	60.96	61.05	60.65	60.89	1,034,102	+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.