Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.47	59.83	59.34	59.54	2,237,172	+0.30(+0.50%)
Jul 28, 2017	59.18	59.66	59.10	59.24	1,617,839	+0.19(+0.32%)
Jul 27, 2017	59.10	59.23	58.75	59.05	2,195,311	-0.05(-0.08%)
Jul 26, 2017	57.97	59.23	57.90	59.10	3,311,660	+0.74(+1.27%)
Jul 25, 2017	59.97	60.02	58.20	58.35	6,372,122	-1.91(-3.18%)
Jul 24, 2017	60.18	60.43	60.07	60.27	1,902,780	+0.12(+0.21%)
Jul 21, 2017	59.75	60.39	59.41	60.14	2,202,326	+0.39(+0.65%)
Jul 20, 2017	59.57	59.91	59.55	59.75	1,464,493	+0.31(+0.53%)
Jul 19, 2017	59.72	59.79	59.32	59.44	1,943,344	-0.04(-0.06%)
Jul 18, 2017	59.99	59.99	59.29	59.48	1,899,044	-0.58(-0.97%)
Jul 17, 2017	60.42	60.48	60.02	60.06	1,780,825	-0.27(-0.44%)
Jul 14, 2017	60.14	60.50	59.90	60.33	2,238,212	+0.29(+0.48%)
Jul 13, 2017	59.57	60.07	59.51	60.04	3,125,981	+0.47(+0.78%)
Jul 12, 2017	59.47	59.94	59.43	59.57	2,117,261	+0.33(+0.56%)
Jul 11, 2017	59.43	59.52	59.00	59.24	1,282,188	-0.25(-0.42%)
Jul 10, 2017	59.52	59.72	59.32	59.49	1,676,892	-0.11(-0.19%)
Jul 07, 2017	59.33	59.81	59.15	59.60	2,404,236	+0.76(+1.29%)
Jul 06, 2017	59.37	59.52	58.72	58.84	2,435,889	-0.72(-1.21%)
Jul 05, 2017	59.72	59.88	59.36	59.56	3,150,740	-0.11(-0.19%)
Jul 03, 2017	59.42	59.84	59.30	59.68	781,572	+0.28(+0.46%)
Jun 30, 2017	59.48	59.93	59.39	59.40	1,984,986	-0.11(-0.19%)
Jun 29, 2017	60.06	60.26	59.09	59.52	1,871,463	-0.43(-0.71%)
Jun 28, 2017	59.99	60.43	59.62	59.94	1,717,124	+0.18(+0.30%)
Jun 27, 2017	59.73	60.18	59.63	59.76	2,446,846	+0.04(+0.06%)
Jun 26, 2017	59.87	59.92	59.27	59.73	2,007,553	-0.06(-0.10%)
Jun 23, 2017	60.47	60.49	59.50	59.78	5,476,960	-0.70(-1.15%)
Jun 22, 2017	59.99	60.79	59.81	60.48	2,498,449	+0.49(+0.81%)
Jun 21, 2017	60.12	60.45	59.84	59.99	2,481,481	+0.00(+0.00%)
Jun 20, 2017	60.35	60.80	59.85	59.99	2,181,603	-0.03(-0.05%)
Jun 19, 2017	59.88	60.27	59.79	60.02	1,931,726	+0.46(+0.77%)
Jun 16, 2017	59.74	59.99	59.29	59.56	2,962,736	+0.15(+0.26%)
Jun 15, 2017	58.88	59.55	58.78	59.41	1,685,985	+0.15(+0.26%)
Jun 14, 2017	59.05	59.61	58.76	59.26	1,913,455	+0.26(+0.44%)
Jun 13, 2017	58.77	59.33	58.01	59.00	2,107,897	+0.20(+0.35%)
Jun 12, 2017	59.52	59.62	58.24	58.80	4,757,355	-0.70(-1.18%)
Jun 09, 2017	59.41	59.99	59.29	59.50	2,126,739	+0.01(+0.02%)
Jun 08, 2017		60.36	59.38	59.49	3,368,228	-0.65(-1.07%)
Jun 07, 2017	59.82	60.29	59.75	60.14	2,003,538	+0.27(+0.44%)
Jun 06, 2017	59.42	59.97	59.41	59.87	2,546,084	+0.29(+0.49%)
Jun 05, 2017	59.34	59.68	59.08	59.58	3,539,240	+0.16(+0.27%)
Jun 02, 2017	59.68	60.18	59.31	59.42	4,323,482	-0.13(-0.22%)
Jun 01, 2017	59.37	59.55	58.93	59.55	3,274,122	+0.34(+0.58%)
May 31, 2017	59.49	59.61	59.04	59.21	3,986,561	+0.02(+0.03%)
May 30, 2017	59.37	59.61	58.81	59.19	3,034,142	-0.33(-0.56%)
May 26, 2017	59.68	60.00	59.31	59.52	2,088,538	+0.03(+0.05%)
May 25, 2017	59.47	59.54	59.10	59.49	3,013,654	+0.27(+0.45%)
May 24, 2017	58.40	59.40	58.36	59.23	4,070,021	+0.83(+1.42%)
May 23, 2017	57.51	58.43	57.51	58.40	3,503,460	+1.06(+1.86%)
May 22, 2017	57.41	57.88	57.30	57.33	3,279,149	+0.00(+0.00%)
May 19, 2017	57.02	57.62	56.98	57.33	2,701,054	+0.38(+0.67%)
May 18, 2017	56.78	57.31	56.67	56.95	1,665,880	+0.17(+0.30%)
May 17, 2017	57.35	57.22	56.74	56.78	2,522,036	-0.57(-0.99%)
May 16, 2017	57.27	57.40	56.94	57.35	1,910,593	+0.31(+0.55%)
May 15, 2017	56.82	57.11	56.62	57.04	2,438,523	+0.11(+0.20%)
May 12, 2017	57.07	57.22	56.63	56.92	3,602,968	+0.15(+0.27%)
May 11, 2017	56.73	56.93	56.33	56.77	3,340,315	-0.17(-0.30%)
May 10, 2017	56.08	57.16	56.08	56.94	4,263,168	+0.45(+0.79%)
May 09, 2017	55.90	56.74	55.66	56.50	3,293,032	+0.59(+1.05%)
May 08, 2017	56.46	56.79	55.42	55.91	3,324,801	-0.63(-1.11%)
May 05, 2017	55.86	56.67	55.59	56.53	7,254,046	+0.57(+1.02%)
May 04, 2017	52.74	56.66	52.74	55.96	7,282,585	+3.12(+5.90%)
May 03, 2017	53.32	53.62	52.76	52.85	6,096,843	-0.84(-1.56%)
May 02, 2017	53.51	53.74	53.13	53.68	3,922,133	+0.18(+0.34%)

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.