Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.31	63.00	60.86	62.56	4,093,402	+1.24(+2.03%)
Jul 28, 2017	60.20	61.36	60.12	61.32	2,060,179	+1.12(+1.86%)
Jul 27, 2017	62.17	62.17	59.64	60.20	3,116,102	-2.99(-4.73%)
Jul 26, 2017	62.64	63.79	62.48	63.19	1,984,802	+0.65(+1.03%)
Jul 25, 2017	61.86	62.58	61.50	62.55	1,627,969	+0.66(+1.07%)
Jul 24, 2017	62.17	62.30	61.50	61.89	1,123,284	-0.26(-0.42%)
Jul 21, 2017	61.48	62.23	61.47	62.15	849,687	+0.58(+0.95%)
Jul 20, 2017	61.58	62.08	61.03	61.56	1,324,515	-0.44(-0.71%)
Jul 19, 2017	61.02	62.12	60.79	62.01	2,410,431	+1.03(+1.69%)
Jul 18, 2017	60.85	61.25	60.24	60.97	1,638,845	+0.06(+0.10%)
Jul 17, 2017	60.30	61.20	60.28	60.91	1,729,510	+0.57(+0.94%)
Jul 14, 2017	59.90	60.41	59.87	60.34	1,098,414	+0.87(+1.47%)
Jul 13, 2017	59.41	59.92	59.29	59.47	1,006,464	+0.11(+0.19%)
Jul 12, 2017	58.75	59.68	58.75	59.36	1,053,549	+1.02(+1.75%)
Jul 11, 2017	59.03	59.03	58.00	58.34	1,318,331	-0.50(-0.84%)
Jul 10, 2017	60.23	60.42	58.81	58.83	1,476,131	-1.39(-2.31%)
Jul 07, 2017	59.89	60.65	59.60	60.23	904,902	+0.49(+0.82%)
Jul 06, 2017	60.79	60.86	59.66	59.74	1,523,129	-1.16(-1.91%)
Jul 05, 2017	61.71	61.79	60.60	60.90	1,172,983	-0.87(-1.40%)
Jul 03, 2017	61.88	62.46	61.08	61.77	947,286	+0.39(+0.63%)
Jun 30, 2017	61.11	61.80	60.79	61.38	1,265,267	+0.37(+0.61%)
Jun 29, 2017	60.74	61.48	60.55	61.01	1,012,492	-0.33(-0.54%)
Jun 28, 2017	61.78	61.99	61.34	61.34	1,234,122	-0.28(-0.46%)
Jun 27, 2017	61.70	62.19	61.56	61.63	891,244	-0.35(-0.57%)
Jun 26, 2017	62.16	62.47	61.60	61.98	634,124	+0.01(+0.01%)
Jun 23, 2017	60.96	62.34	60.67	61.97	1,419,463	+1.13(+1.86%)
Jun 22, 2017	61.29	61.29	60.45	60.84	780,968	-0.61(-1.00%)
Jun 21, 2017	61.68	61.92	61.25	61.45	983,827	-0.16(-0.26%)
Jun 20, 2017	61.34	61.86	60.64	61.61	907,876	+0.29(+0.47%)
Jun 19, 2017	61.61	61.91	60.81	61.32	1,400,787	-0.46(-0.74%)
Jun 16, 2017	60.53	61.83	60.10	61.78	1,949,045	+1.35(+2.23%)
Jun 15, 2017	59.34	60.61	59.34	60.43	833,519	+1.09(+1.84%)
Jun 14, 2017	59.71	59.85	58.72	59.34	1,105,448	+0.16(+0.27%)
Jun 13, 2017	58.71	59.21	58.47	59.18	934,014	+0.42(+0.71%)
Jun 12, 2017	57.84	58.78	57.84	58.76	1,249,325	+0.72(+1.25%)
Jun 09, 2017	58.30	58.65	57.92	58.04	889,498	-0.51(-0.86%)
Jun 08, 2017		59.09	57.82	58.54	844,031	-0.51(-0.87%)
Jun 07, 2017	58.01	59.07	57.85	59.06	944,755	+1.05(+1.81%)
Jun 06, 2017	59.09	59.18	57.94	58.01	787,892	-0.93(-1.59%)
Jun 05, 2017	59.36	59.49	58.38	58.94	628,620	-0.61(-1.02%)
Jun 02, 2017	59.28	59.89	58.98	59.55	1,650,996	+0.54(+0.91%)
Jun 01, 2017	60.25	60.28	58.27	59.01	1,875,453	-1.32(-2.19%)
May 31, 2017	60.01	60.50	60.01	60.34	1,995,287	+0.23(+0.39%)
May 30, 2017	60.73	61.08	60.06	60.10	1,124,591	-0.65(-1.06%)
May 26, 2017	61.41	61.64	60.23	60.75	1,115,178	-0.81(-1.32%)
May 25, 2017	61.44	62.23	61.13	61.56	2,457,632	+0.27(+0.44%)
May 24, 2017	60.69	61.36	60.68	61.29	1,224,360	+0.63(+1.04%)
May 23, 2017	60.39	60.89	60.20	60.66	1,281,661	+0.26(+0.44%)
May 22, 2017	59.96	60.55	59.65	60.39	2,146,442	+0.82(+1.37%)
May 19, 2017	59.24	59.98	58.73	59.57	3,029,712	+0.46(+0.78%)
May 18, 2017	58.59	61.64	58.19	59.11	1,941,959	+0.49(+0.84%)
May 17, 2017	55.92	58.72	55.88	58.62	2,810,212	+2.71(+4.85%)
May 16, 2017	57.08	57.08	55.56	55.91	2,204,075	-1.14(-1.99%)
May 15, 2017	56.40	57.41	56.27	57.05	1,569,847	+0.65(+1.15%)
May 12, 2017	56.61	56.70	56.29	56.40	1,458,936	-0.07(-0.12%)
May 11, 2017	56.85	56.91	56.42	56.47	2,493,014	-0.50(-0.88%)
May 10, 2017	56.98	57.76	56.83	56.97	849,749	+0.01(+0.01%)
May 09, 2017	57.01	57.41	56.59	56.96	1,015,501	-0.05(-0.10%)
May 08, 2017	57.35	57.39	56.58	57.02	805,734	-0.14(-0.25%)
May 05, 2017	57.17	57.63	56.85	57.16	827,449	+0.06(+0.11%)
May 04, 2017	56.62	57.17	55.64	57.10	1,229,207	+0.37(+0.66%)
May 03, 2017	57.48	57.65	56.51	56.72	1,276,919	-0.55(-0.97%)
May 02, 2017	58.79	58.88	57.06	57.28	2,173,384	-1.47(-2.51%)

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.