Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.17	59.17	58.73	58.76	812,257	-0.26(-0.44%)
Jul 28, 2017	58.82	59.16	58.49	59.02	913,161	+0.24(+0.41%)
Jul 27, 2017	58.80	58.88	58.39	58.78	1,223,454	+0.09(+0.15%)
Jul 26, 2017	58.95	59.12	58.54	58.70	667,928	-0.26(-0.44%)
Jul 25, 2017	58.80	59.08	58.51	58.95	920,169	+0.54(+0.93%)
Jul 24, 2017	58.27	58.56	58.24	58.41	719,374	+0.29(+0.49%)
Jul 21, 2017	58.08	58.13	57.73	58.12	1,148,894	-0.22(-0.38%)
Jul 20, 2017	58.76	58.89	58.28	58.34	681,156	-0.46(-0.78%)
Jul 19, 2017	58.80	58.81	58.48	58.80	777,689	+0.20(+0.34%)
Jul 18, 2017	58.84	58.92	58.50	58.60	563,441	-0.44(-0.74%)
Jul 17, 2017	59.04	59.12	58.66	59.04	1,063,324	-0.03(-0.05%)
Jul 14, 2017	58.97	59.25	58.75	59.07	795,196	+0.13(+0.23%)
Jul 13, 2017	59.38	59.39	58.88	58.93	770,581	-0.44(-0.74%)
Jul 12, 2017	59.16	59.46	59.05	59.37	1,020,512	+0.57(+0.97%)
Jul 11, 2017	58.83	58.99	57.95	58.80	1,069,653	-0.08(-0.13%)
Jul 10, 2017	58.72	59.30	58.56	58.88	1,124,303	+0.13(+0.23%)
Jul 07, 2017	58.54	59.20	58.28	58.74	890,263	+0.37(+0.64%)
Jul 06, 2017	58.18	58.52	57.94	58.37	1,100,579	-0.05(-0.08%)
Jul 05, 2017	58.43	58.78	58.35	58.42	1,036,875	+0.01(+0.02%)
Jul 03, 2017	58.21	58.86	57.96	58.41	590,060	+0.61(+1.06%)
Jun 30, 2017	57.58	58.15	57.58	57.80	2,143,342	+0.54(+0.95%)
Jun 29, 2017	57.89	58.03	56.83	57.25	1,927,662	-0.54(-0.94%)
Jun 28, 2017	57.68	58.03	57.47	57.80	889,280	+0.46(+0.80%)
Jun 27, 2017	57.56	57.66	57.34	57.34	810,159	-0.31(-0.55%)
Jun 26, 2017	57.93	58.20	57.49	57.66	1,215,611	-0.01(-0.02%)
Jun 23, 2017	57.77	57.95	57.62	57.66	1,732,437	-0.14(-0.25%)
Jun 22, 2017	57.77	58.05	57.51	57.81	1,042,108	+0.07(+0.12%)
Jun 21, 2017	59.01	59.04	57.68	57.74	2,079,285	-1.30(-2.20%)
Jun 20, 2017	59.82	59.88	59.00	59.04	1,024,769	-0.94(-1.57%)
Jun 19, 2017	59.68	60.01	59.48	59.98	741,409	+0.51(+0.85%)
Jun 16, 2017	59.44	59.75	59.11	59.48	1,534,599	+0.11(+0.19%)
Jun 15, 2017	58.37	59.39	58.30	59.36	820,828	+0.64(+1.09%)
Jun 14, 2017	59.23	59.28	58.62	58.72	943,811	-0.40(-0.68%)
Jun 13, 2017	58.96	59.32	58.81	59.12	615,472	+0.28(+0.47%)
Jun 12, 2017	59.40	59.72	58.76	58.85	1,260,168	-0.59(-0.99%)
Jun 09, 2017	59.13	59.90	59.05	59.44	1,659,120	+0.40(+0.68%)
Jun 08, 2017		59.10	58.36	59.04	1,249,221	+0.41(+0.70%)
Jun 07, 2017	58.75	58.91	58.34	58.63	1,123,392	+0.03(+0.05%)
Jun 06, 2017	58.49	58.85	58.36	58.60	1,318,272	-0.29(-0.49%)
Jun 05, 2017	58.95	59.20	58.76	58.89	778,589	-0.06(-0.10%)
Jun 02, 2017	58.69	59.26	58.47	58.94	1,244,793	+0.33(+0.57%)
Jun 01, 2017	58.31	58.84	57.96	58.61	1,707,563	+0.47(+0.80%)
May 31, 2017	58.02	58.21	57.41	58.14	1,380,569	+0.21(+0.36%)
May 30, 2017	57.79	58.00	57.57	57.93	768,616	-0.07(-0.11%)
May 26, 2017	58.08	58.38	57.87	58.00	597,609	-0.21(-0.36%)
May 25, 2017	58.24	58.48	58.00	58.21	916,961	+0.10(+0.16%)
May 24, 2017	57.96	58.41	57.77	58.11	1,234,090	+0.41(+0.71%)
May 23, 2017	57.88	58.00	57.59	57.71	1,254,891	-0.02(-0.03%)
May 22, 2017	57.44	57.95	57.30	57.72	1,067,015	+0.50(+0.87%)
May 19, 2017	56.70	57.52	56.56	57.23	1,527,660	+0.88(+1.56%)
May 18, 2017	56.22	56.77	55.96	56.35	2,251,964	-0.31(-0.56%)
May 17, 2017	56.99	56.97	56.27	56.67	1,730,597	-0.32(-0.57%)
May 16, 2017	56.90	57.12	56.63	56.99	899,850	+0.09(+0.15%)
May 15, 2017	56.88	57.10	56.67	56.90	1,194,784	+0.24(+0.42%)
May 12, 2017	56.84	57.01	56.49	56.67	1,215,254	-0.36(-0.63%)
May 11, 2017	56.81	57.06	56.39	57.03	1,351,315	-0.10(-0.17%)
May 10, 2017	57.13	57.36	56.83	57.12	1,013,004	-0.33(-0.58%)
May 09, 2017	56.97	57.57	56.96	57.46	1,108,385	+0.35(+0.62%)
May 08, 2017	57.28	57.48	56.98	57.10	1,548,997	-0.25(-0.43%)
May 05, 2017	57.57	57.81	57.28	57.35	2,517,127	-0.19(-0.33%)
May 04, 2017	57.17	57.83	57.09	57.54	2,552,121	+0.46(+0.80%)
May 03, 2017	56.12	57.58	56.12	57.09	3,959,131	+0.84(+1.49%)
May 02, 2017	54.80	56.72	54.73	56.25	4,418,261	+1.37(+2.50%)

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.