Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	58.61	58.94	58.53	58.55	557,797	+0.06(+0.09%)
Jul 28, 2017	58.37	58.58	58.03	58.50	398,575	+0.01(+0.02%)
Jul 27, 2017	59.16	59.29	58.06	58.49	486,790	-0.53(-0.89%)
Jul 26, 2017	59.07	59.07	58.57	59.02	329,133	+0.12(+0.20%)
Jul 25, 2017	58.62	59.12	58.18	58.90	775,666	+0.27(+0.46%)
Jul 24, 2017	58.16	58.96	58.12	58.63	594,866	-0.01(-0.02%)
Jul 21, 2017	58.73	58.77	58.11	58.64	713,536	-0.14(-0.24%)
Jul 20, 2017		59.36	58.54	58.78	686,931	-0.36(-0.61%)
Jul 19, 2017	58.67	59.56	58.67	59.14	658,997	+0.43(+0.74%)
Jul 18, 2017	58.66	58.93	58.27	58.70	763,347	-0.12(-0.20%)
Jul 17, 2017	58.62	58.94	58.32	58.82	533,506	+0.15(+0.25%)
Jul 14, 2017	58.47	58.87	57.93	58.67	1,064,933	+0.19(+0.33%)
Jul 13, 2017	58.66	59.07	58.33	58.48	720,282	-0.09(-0.16%)
Jul 12, 2017	58.34	59.08	58.34	58.57	574,567	+0.20(+0.35%)
Jul 11, 2017	57.60	58.55	57.60	58.37	778,352	+0.55(+0.96%)
Jul 10, 2017	57.51	58.02	57.50	57.82	777,196	+0.25(+0.43%)
Jul 07, 2017	56.66	57.70	56.57	57.57	1,178,990	+1.04(+1.85%)
Jul 06, 2017	57.62	57.79	56.44	56.52	1,390,999	-1.62(-2.79%)
Jul 05, 2017	58.00	58.54	57.84	58.15	838,050	+0.21(+0.37%)
Jul 03, 2017	57.74	58.71	57.74	57.94	369,297	+0.21(+0.37%)
Jun 30, 2017	58.28	58.52	57.70	57.72	964,952	-0.31(-0.54%)
Jun 29, 2017	58.51	58.51	57.47	58.04	687,162	-0.50(-0.85%)
Jun 28, 2017	58.29	58.78	57.87	58.54	931,315	+0.47(+0.81%)
Jun 27, 2017	59.04	59.74	58.05	58.06	1,104,958	-1.62(-2.71%)
Jun 26, 2017	60.84	61.23	59.45	59.68	1,120,943	-0.53(-0.87%)
Jun 23, 2017		60.44		60.21	2,395,163	+1.89(+3.25%)
Jun 22, 2017	58.01	58.36	57.59	58.31	722,341	+0.37(+0.64%)
Jun 21, 2017	58.19	58.29	57.80	57.94	595,497	-0.11(-0.19%)
Jun 20, 2017	57.56	58.31	57.40	58.06	874,440	+0.33(+0.58%)
Jun 19, 2017	57.55	57.80	57.00	57.72	913,400	+0.54(+0.95%)
Jun 16, 2017	57.28	57.36	56.93	57.18	1,272,928	-0.11(-0.19%)
Jun 15, 2017	56.51	57.31	56.17	57.29	905,853	+0.37(+0.65%)
Jun 14, 2017	56.62	57.16	56.34	56.92	894,728	+0.09(+0.16%)
Jun 13, 2017	56.38	57.02	56.29	56.83	1,089,915	+0.54(+0.95%)
Jun 12, 2017	55.58	56.51	54.97	56.29	1,393,697	+0.18(+0.31%)
Jun 09, 2017	58.04	58.34	55.94	56.12	1,038,309	-1.71(-2.95%)
Jun 08, 2017	57.40	58.07	56.77	57.82	1,131,533	+0.57(+1.00%)
Jun 07, 2017	56.93	57.58	56.80	57.25	1,068,867	+0.58(+1.03%)
Jun 06, 2017	56.33	56.85	56.27	56.67	616,192	+0.14(+0.24%)
Jun 05, 2017	56.51	56.81	55.54	56.53	757,350	+0.00(+0.00%)
Jun 02, 2017	56.25	56.86	56.15	56.53	821,840	+0.11(+0.20%)
Jun 01, 2017	55.64	56.72	55.59	56.42	965,618	+0.87(+1.56%)
May 31, 2017	55.01	55.62	54.81	55.55	1,838,056	+0.75(+1.36%)
May 30, 2017	54.70	55.01	54.32	54.81	614,340	+0.04(+0.07%)
May 26, 2017	54.61	54.85	54.03	54.77	754,667	-0.06(-0.10%)
May 25, 2017	54.46	54.97	54.10	54.82	889,873	+0.84(+1.56%)
May 24, 2017	53.47	54.04	53.23	53.98	1,272,455	+0.75(+1.40%)
May 23, 2017	53.21	53.39	52.58	53.24	1,151,968	+0.35(+0.66%)
May 22, 2017	52.86	53.26	52.62	52.89	664,768	+0.33(+0.63%)
May 19, 2017	51.92	53.02	51.92	52.55	895,927	+0.54(+1.04%)
May 18, 2017	53.90	53.99	51.37	52.01	1,820,063	-2.15(-3.98%)
May 17, 2017	54.55	54.94	54.06	54.17	1,573,841	-0.67(-1.23%)
May 16, 2017	54.53	55.08	54.18	54.84	654,801	+0.52(+0.95%)
May 15, 2017	53.94	54.43	53.86	54.32	1,523,234	+0.26(+0.48%)
May 12, 2017	54.88	55.06	54.01	54.06	690,344	-1.09(-1.97%)
May 11, 2017	55.01	55.20	54.59	55.15	740,044	+0.14(+0.25%)
May 10, 2017	54.32	55.23	54.32	55.01	576,786	+0.26(+0.47%)
May 09, 2017	55.23	55.23	54.52	54.75	665,951	+0.41(+0.76%)
May 08, 2017	53.97	54.46	53.15	54.34	531,562	+0.25(+0.46%)
May 05, 2017	54.50	54.64	53.94	54.09	541,993	-0.37(-0.68%)
May 04, 2017	54.19	54.56	53.89	54.46	822,317	+0.33(+0.61%)
May 03, 2017	54.59	55.54	53.71	54.13	1,245,510	-0.22(-0.41%)
May 02, 2017	54.58	54.87	54.17	54.35	913,065	-0.20(-0.37%)

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.