Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	59.32	59.58	59.07	59.19	1,366,872	-0.07(-0.13%)
Jul 28, 2017	59.37	59.46	59.00	59.27	1,339,968	+0.24(+0.41%)
Jul 27, 2017	59.86	59.88	58.84	59.03	1,975,465	-0.59(-0.99%)
Jul 26, 2017	60.41	60.54	59.07	59.62	3,707,367	-1.15(-1.89%)
Jul 25, 2017	61.16	61.56	60.61	60.77	1,513,751	-0.19(-0.31%)
Jul 24, 2017	61.51	61.51	60.76	60.95	1,138,338	-0.46(-0.74%)
Jul 21, 2017	61.28	61.46	60.77	61.41	1,253,321	-0.02(-0.04%)
Jul 20, 2017	61.96	62.26	60.99	61.43	1,824,767	-0.40(-0.64%)
Jul 19, 2017	62.48	62.80	61.81	61.83	1,457,161	-0.86(-1.37%)
Jul 18, 2017	62.65	62.83	62.08	62.69	978,177	+0.25(+0.40%)
Jul 17, 2017		62.84	62.30	62.44	1,042,844	-0.24(-0.38%)
Jul 14, 2017	62.80	62.94	62.47	62.68	1,031,971	+0.23(+0.37%)
Jul 13, 2017	62.74	62.97	62.36	62.45	1,161,209	-0.36(-0.57%)
Jul 12, 2017	62.18	63.28	61.81	62.81	3,085,145	+0.94(+1.53%)
Jul 11, 2017	61.76	61.91	61.06	61.87	1,908,738	-0.01(-0.01%)
Jul 10, 2017	61.50	62.26	61.48	61.87	656,066	+0.28(+0.45%)
Jul 07, 2017	61.07	61.67	60.84	61.60	985,289	+0.63(+1.03%)
Jul 06, 2017	61.14	61.45	60.79	60.97	1,350,954	-0.37(-0.60%)
Jul 05, 2017	60.92	61.59	60.17	61.34	1,062,958	-0.12(-0.20%)
Jul 03, 2017	60.87	61.87	60.78	61.45	674,120	+0.74(+1.22%)
Jun 30, 2017	60.98	61.01	60.31	60.71	1,152,875	-0.03(-0.05%)
Jun 29, 2017	61.86	61.87	60.45	60.74	1,212,199	-1.09(-1.77%)
Jun 28, 2017	61.31	61.91	61.16	61.84	1,050,854	+1.01(+1.66%)
Jun 27, 2017	60.62	61.00	60.29	60.83	858,242	+0.25(+0.42%)
Jun 26, 2017	60.65	61.00	60.34	60.57	777,765	+0.35(+0.58%)
Jun 23, 2017	59.64	60.59	59.42	60.22	1,102,764	+0.42(+0.70%)
Jun 22, 2017	59.87	60.01	59.65	59.80	1,500,626	+0.19(+0.31%)
Jun 21, 2017	59.81	60.17	59.42	59.61	1,137,524	-0.25(-0.43%)
Jun 20, 2017	60.71	60.79	59.81	59.87	1,104,957	-0.97(-1.59%)
Jun 19, 2017	61.04	61.51	60.57	60.83	1,376,501	-0.42(-0.68%)
Jun 16, 2017	59.82	61.30	59.16	61.25	1,925,786	+1.57(+2.62%)
Jun 15, 2017	58.71	59.74	58.43	59.69	1,339,898	+0.55(+0.92%)
Jun 14, 2017	59.78	59.79	58.89	59.14	1,630,232	-0.46(-0.78%)
Jun 13, 2017	59.96	59.96	59.34	59.60	1,131,822	+0.10(+0.16%)
Jun 12, 2017	59.19	59.92	58.80	59.51	1,562,563	+0.17(+0.29%)
Jun 09, 2017	59.62	60.01	58.75	59.34	1,941,756	-0.13(-0.23%)
Jun 08, 2017	58.72	59.47	58.52	59.47	937,036	+0.96(+1.64%)
Jun 07, 2017	58.89	59.04	58.20	58.51	801,869	-0.02(-0.04%)
Jun 06, 2017	58.07	58.71	58.07	58.53	891,879	+0.02(+0.04%)
Jun 05, 2017	58.28	58.76	57.75	58.51	1,162,577	+0.28(+0.48%)
Jun 02, 2017	58.30	58.65	58.10	58.23	778,685	-0.10(-0.17%)
Jun 01, 2017	57.78	58.57	57.58	58.33	1,012,141	+0.85(+1.49%)
May 31, 2017	57.68	57.73	57.20	57.47	2,371,839	-0.18(-0.31%)
May 30, 2017	56.90	57.72	56.88	57.65	982,134	+0.49(+0.86%)
May 26, 2017	57.32	57.48	57.12	57.16	1,250,441	-0.35(-0.61%)
May 25, 2017	56.94	57.55	56.77	57.51	1,644,793	+0.81(+1.43%)
May 24, 2017	56.28	56.75	55.88	56.70	1,128,877	+0.62(+1.11%)
May 23, 2017	56.17	56.46	56.01	56.08	2,312,533	-0.10(-0.18%)
May 22, 2017	55.77	56.22	55.68	56.18	731,445	+0.61(+1.10%)
May 19, 2017	54.61	55.72	54.60	55.57	1,320,747	+1.05(+1.93%)
May 18, 2017	54.10	54.89	53.73	54.52	1,939,856	+0.41(+0.75%)
May 17, 2017	55.18	55.39	53.98	54.11	1,538,411	-1.79(-3.20%)
May 16, 2017	56.08	56.72	55.88	55.90	1,959,158	-0.11(-0.20%)
May 15, 2017	55.46	56.13	55.35	56.01	1,420,425	+0.99(+1.79%)
May 12, 2017	54.73	55.17	54.53	55.02	651,817	+0.15(+0.27%)
May 11, 2017	55.04	55.28	54.67	54.87	921,862	-0.56(-1.02%)
May 10, 2017	55.17	55.57	55.02	55.44	980,951	+0.36(+0.65%)
May 09, 2017	55.10	55.56	54.75	55.08	1,051,028	-0.16(-0.30%)
May 08, 2017	55.48	55.58	55.15	55.25	1,174,660	-0.16(-0.28%)
May 05, 2017	54.63	55.41	54.47	55.40	1,224,719	+0.83(+1.52%)
May 04, 2017	54.65	54.87	54.33	54.57	1,154,693	-0.04(-0.07%)
May 03, 2017	54.61	54.84	54.27	54.61	1,143,185	-0.22(-0.41%)
May 02, 2017	54.35	54.85	54.13	54.83	1,401,166	+0.55(+1.01%)

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.