Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	51.45	51.72	51.11	51.66	2,930,568	+0.42(+0.82%)
Jul 28, 2017	51.43	51.69	51.05	51.24	2,251,663	-0.23(-0.45%)
Jul 27, 2017	50.33	51.48	50.23	51.47	3,408,178	+1.08(+2.15%)
Jul 26, 2017	50.51	50.81	49.84	50.39	2,907,928	-0.07(-0.13%)
Jul 25, 2017				50.45	5,718,569	+0.90(+1.81%)
Jul 24, 2017	50.61	50.61	49.41	49.56	5,969,731	-1.16(-2.28%)
Jul 21, 2017	51.11	51.38	50.54	50.71	4,357,527	-0.32(-0.62%)
Jul 20, 2017		51.43	50.82	51.03	5,249,990	+0.21(+0.42%)
Jul 19, 2017	50.75	51.11	50.62	50.82	5,015,213	+0.08(+0.17%)
Jul 18, 2017	51.16	51.33	50.67	50.73	2,889,554	-0.37(-0.73%)
Jul 17, 2017	51.16	51.60	51.05	51.11	3,714,001	-0.03(-0.05%)
Jul 14, 2017	51.93	52.34	51.06	51.13	6,143,261	+0.32(+0.62%)
Jul 13, 2017	50.52	51.00	50.32	50.82	6,425,746	+0.27(+0.54%)
Jul 12, 2017	51.06	51.26	50.50	50.55	4,673,313	-0.20(-0.39%)
Jul 11, 2017	51.18	51.38	50.72	50.74	3,916,329	-0.43(-0.84%)
Jul 10, 2017	52.34	52.42	51.11	51.17	4,900,017	-1.25(-2.39%)
Jul 07, 2017	52.54	52.91	52.40	52.42	3,835,292	-0.13(-0.25%)
Jul 06, 2017	53.14	53.23	52.25	52.55	4,357,383	-1.04(-1.93%)
Jul 05, 2017	54.33	54.39	53.23	53.59	4,219,598	-0.78(-1.44%)
Jul 03, 2017	54.15	54.62	54.12	54.38	1,653,494	+0.47(+0.87%)
Jun 30, 2017	54.22	54.22	53.58	53.91	3,661,488	+0.40(+0.75%)
Jun 29, 2017	53.90	54.09	53.00	53.51	3,143,197	-0.45(-0.83%)
Jun 28, 2017	52.97	54.24	52.61	53.95	3,722,903	+1.17(+2.21%)
Jun 27, 2017	52.87	53.22	52.48	52.79	2,795,611	-0.16(-0.30%)
Jun 26, 2017	52.68	53.48	52.67	52.95	3,053,626	+0.38(+0.73%)
Jun 23, 2017		52.64	51.56	52.56	5,655,986	+0.30(+0.57%)
Jun 22, 2017	53.17	53.17	51.94	52.26	7,142,797	-0.87(-1.63%)
Jun 21, 2017	53.80	54.30	52.90	53.13	7,756,212	-0.77(-1.42%)
Jun 20, 2017	56.61	56.61	53.84	53.90	6,383,688	-2.74(-4.83%)
Jun 19, 2017	56.21	56.81	55.62	56.63	2,570,737	+0.53(+0.95%)
Jun 16, 2017	56.20	56.24	55.65	56.10	4,719,978	-0.78(-1.36%)
Jun 15, 2017	57.03	57.26	55.59	56.88	3,137,861	-0.18(-0.31%)
Jun 14, 2017	58.22	58.22	56.79	57.06	3,109,779	-0.92(-1.59%)
Jun 13, 2017	57.62	58.16	57.46	57.98	2,102,070	+0.21(+0.37%)
Jun 12, 2017	57.58	58.71	57.58	57.76	3,321,651	-0.09(-0.16%)
Jun 09, 2017	57.35	57.97	56.72	57.86	2,675,769	+0.60(+1.04%)
Jun 08, 2017	58.39	58.48	57.14	57.26	3,696,277	-0.74(-1.27%)
Jun 07, 2017	58.02	58.37	57.76	58.00	3,053,780	+0.25(+0.44%)
Jun 06, 2017	58.92	59.06	57.64	57.75	3,687,402	-1.38(-2.34%)
Jun 05, 2017	59.64	59.65	59.10	59.13	2,393,050	-0.39(-0.66%)
Jun 02, 2017	59.26	59.66	59.12	59.52	2,161,856	+0.21(+0.35%)
Jun 01, 2017	59.50	59.61	58.91	59.31	2,966,332	-0.22(-0.38%)
May 31, 2017	59.08	59.56	58.83	59.54	3,262,903	+0.46(+0.77%)
May 30, 2017	59.20	59.37	58.96	59.08	2,398,172	-0.08(-0.14%)
May 26, 2017	58.82	59.32	58.49	59.17	2,065,292	+0.48(+0.83%)
May 25, 2017	58.08	58.93	57.85	58.68	4,412,675	+0.98(+1.69%)
May 24, 2017	57.78	58.23	57.45	57.70	3,242,730	-0.07(-0.11%)
May 23, 2017	58.03	58.34	57.52	57.77	3,589,447	-0.40(-0.69%)
May 22, 2017	58.03	58.61	57.64	58.17	3,957,324	+0.23(+0.40%)
May 19, 2017	58.60	59.57	57.04	57.94	7,409,065	+1.05(+1.85%)
May 18, 2017	57.61	57.90	56.83	56.88	3,975,233	-0.42(-0.73%)
May 17, 2017	57.11	58.15	57.02	57.30	4,411,023	+0.02(+0.03%)
May 16, 2017	56.39	57.63	55.58	57.28	9,452,224	-0.79(-1.36%)
May 15, 2017	59.10	59.26	58.01	58.08	5,910,238	-1.06(-1.80%)
May 12, 2017	60.53	60.66	59.12	59.14	3,577,694	-1.62(-2.67%)
May 11, 2017	61.09	61.29	60.14	60.76	2,889,117	-0.76(-1.24%)
May 10, 2017	60.80	61.97	60.49	61.52	3,299,350	+0.77(+1.27%)
May 09, 2017	60.16	61.09	59.95	60.75	1,821,260	+0.55(+0.91%)
May 08, 2017	60.31	60.44	60.01	60.20	1,644,858	-0.07(-0.11%)
May 05, 2017	60.27	60.45	59.99	60.27	2,063,753	+0.12(+0.20%)
May 04, 2017	60.67	60.91	59.92	60.14	2,014,287	-0.53(-0.87%)
May 03, 2017	60.40	60.75	60.23	60.67	1,870,056	+0.39(+0.65%)
May 02, 2017	59.68	60.33	59.58	60.28	2,710,037	+0.60(+1.00%)

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.