Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.31	55.82	55.31	55.58	1,562,696	+0.30(+0.54%)
Jul 28, 2017	55.48	55.79	55.05	55.28	1,654,439	-0.18(-0.32%)
Jul 27, 2017	55.86	55.86	55.08	55.46	2,338,832	-0.38(-0.68%)
Jul 26, 2017	57.01	57.16	55.61	55.84	2,020,644	-0.02(-0.03%)
Jul 25, 2017	56.00	56.40	55.62	55.86	3,043,904	+0.26(+0.47%)
Jul 24, 2017	55.66	55.70	55.18	55.59	2,123,364	+0.05(+0.09%)
Jul 21, 2017	54.91	55.77	54.91	55.54	3,732,892	+0.47(+0.85%)
Jul 20, 2017	53.89	55.36	53.89	55.08	10,456,073	-3.12(-5.36%)
Jul 19, 2017	58.91	59.35	58.09	58.19	2,837,433	-0.69(-1.17%)
Jul 18, 2017	58.35	58.92	58.10	58.88	1,802,712	+0.52(+0.89%)
Jul 17, 2017	57.69	58.49	57.69	58.36	2,812,669	-0.48(-0.82%)
Jul 14, 2017	58.52	59.01	58.27	58.85	1,138,402	+0.59(+1.02%)
Jul 13, 2017	58.29	58.32	57.81	58.25	1,115,601	-0.09(-0.16%)
Jul 12, 2017	58.42	58.63	58.10	58.35	1,367,580	+0.23(+0.39%)
Jul 11, 2017	58.01	58.13	57.41	58.12	1,116,156	+0.31(+0.54%)
Jul 10, 2017	57.63	58.47	57.55	57.80	1,367,580	+0.22(+0.38%)
Jul 07, 2017	57.47	57.75	57.16	57.58	1,355,003	+0.25(+0.43%)
Jul 06, 2017	58.02	58.02	57.30	57.34	1,623,456	-0.91(-1.57%)
Jul 05, 2017	59.24	59.35	58.23	58.25	1,966,491	-1.12(-1.88%)
Jul 03, 2017	58.57	59.71	58.35	59.37	1,809,575	+1.19(+2.04%)
Jun 30, 2017	57.41	58.41	57.31	58.19	1,316,787	+0.96(+1.67%)
Jun 29, 2017	57.04	57.30	56.89	57.23	1,402,943	+0.19(+0.33%)
Jun 28, 2017	57.39	57.84	57.01	57.04	1,756,187	+0.00(+0.00%)
Jun 27, 2017	57.27	57.61	57.01	57.04	1,078,882	-0.21(-0.37%)
Jun 26, 2017	56.90	57.35	56.61	57.25	995,026	+0.50(+0.88%)
Jun 23, 2017		57.39	56.73	56.75	1,475,063	-0.26(-0.46%)
Jun 22, 2017	56.92	57.63	56.73	57.02	1,563,706	+0.11(+0.19%)
Jun 21, 2017	57.85	59.15	56.76	56.91	1,734,882	-1.04(-1.80%)
Jun 20, 2017	59.30	59.35	57.94	57.95	1,252,461	-1.44(-2.43%)
Jun 19, 2017	59.30	59.64	59.02	59.39	1,273,753	+0.05(+0.09%)
Jun 16, 2017	58.62	59.41	58.62	59.34	2,819,542	+0.50(+0.85%)
Jun 15, 2017	57.18	58.88	57.18	58.84	1,840,263	+1.36(+2.37%)
Jun 14, 2017	58.71	58.74	57.42	57.47	1,520,881	-1.06(-1.81%)
Jun 13, 2017	58.52	58.73	58.17	58.53	1,278,629	+0.23(+0.39%)
Jun 12, 2017	57.41	58.54	57.34	58.30	1,838,309	+0.81(+1.41%)
Jun 09, 2017	56.64	57.53	56.58	57.49	1,211,308	+0.75(+1.33%)
Jun 08, 2017	56.91	57.08	56.68	56.74	1,460,395	-0.22(-0.39%)
Jun 07, 2017	57.03	57.09	56.75	56.96	1,101,177	+0.09(+0.16%)
Jun 06, 2017	56.88	57.07	56.53	56.86	868,899	-0.12(-0.21%)
Jun 05, 2017	57.11	57.55	56.95	56.98	1,222,913	-0.30(-0.53%)
Jun 02, 2017	57.30	57.58	57.03	57.29	1,226,205	+0.03(+0.06%)
Jun 01, 2017	57.02	57.37	56.69	57.25	1,870,528	+0.48(+0.85%)
May 31, 2017	56.77	56.91	56.19	56.77	2,778,244	+0.16(+0.28%)
May 30, 2017	56.46	56.59	56.05	56.61	1,917,123	+0.19(+0.34%)
May 26, 2017	57.00	57.21	56.35	56.42	1,548,640	-0.73(-1.28%)
May 25, 2017	57.32	57.54	56.92	57.15	2,250,789	-0.40(-0.69%)
May 24, 2017	57.59	57.74	57.23	57.54	1,414,254	+0.03(+0.06%)
May 23, 2017	57.35	57.53	57.00	57.51	1,052,022	+0.22(+0.38%)
May 22, 2017	56.70	57.31	56.60	57.29	1,727,421	+0.61(+1.07%)
May 19, 2017	57.36	57.36	56.45	56.69	2,741,041	-0.59(-1.03%)
May 18, 2017	56.97	58.06	56.80	57.27	2,119,273	+0.19(+0.32%)
May 17, 2017	58.10	58.23	56.78	57.09	2,376,712	-1.48(-2.53%)
May 16, 2017	58.34	58.70	58.31	58.57	1,531,185	+0.11(+0.19%)
May 15, 2017	58.31	58.76	57.80	58.46	1,249,679	+0.10(+0.17%)
May 12, 2017	58.51	58.81	57.96	58.36	1,851,073	-0.36(-0.62%)
May 11, 2017	58.81	59.13	58.28	58.72	1,967,540	-0.33(-0.56%)
May 10, 2017	59.74	60.14	58.89	59.05	3,420,648	-0.58(-0.97%)
May 09, 2017	60.06	60.09	59.39	59.63	2,425,025	-0.50(-0.84%)
May 08, 2017	61.59	61.68	59.99	60.14	1,989,073	-1.59(-2.58%)
May 05, 2017	61.37	61.75	61.25	61.73	1,090,356	+0.66(+1.09%)
May 04, 2017	61.46	61.46	60.97	61.06	1,439,015	-0.19(-0.30%)
May 03, 2017	61.14	61.42	60.86	61.25	990,528	+0.05(+0.08%)
May 02, 2017	61.26	61.36	60.95	61.20	1,028,997	+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.