Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.40	62.56	61.40	61.94	1,278,627	+0.23(+0.37%)
Jul 28, 2017	61.93	62.76	61.31	61.71	1,010,727	-0.69(-1.11%)
Jul 27, 2017	67.46	67.46	62.05	62.40	2,040,541	-4.62(-6.89%)
Jul 26, 2017	66.46	67.55	65.85	67.02	784,626	+0.80(+1.21%)
Jul 25, 2017		66.38		66.22	784,447	+0.30(+0.46%)
Jul 24, 2017	66.74	66.92	65.75	65.92	547,243	-0.65(-0.98%)
Jul 21, 2017	66.80	66.80	66.03	66.57	541,118	-0.75(-1.11%)
Jul 20, 2017		67.42	66.01	67.32	555,718	+0.51(+0.76%)
Jul 19, 2017	65.52	67.55	65.08	66.81	966,015	+1.71(+2.63%)
Jul 18, 2017	64.99	65.73	64.26	65.10	768,227	-0.08(-0.12%)
Jul 17, 2017	66.13	66.13	64.99	65.18	596,735	-0.81(-1.23%)
Jul 14, 2017	66.47	66.98	65.58	65.99	598,889	-0.14(-0.21%)
Jul 13, 2017	66.89	67.37	66.03	66.13	754,313	-0.74(-1.11%)
Jul 12, 2017	66.07	67.59	66.06	66.87	1,044,463	+1.60(+2.45%)
Jul 11, 2017	64.16	65.58	63.84	65.27	938,637	+1.11(+1.73%)
Jul 10, 2017	65.04	65.04	63.39	64.16	1,160,290	+1.62(+2.59%)
Jul 07, 2017	61.31	62.78	61.31	62.54	742,892	+1.47(+2.41%)
Jul 06, 2017	61.45	62.10	60.58	61.07	1,051,411	-1.14(-1.83%)
Jul 05, 2017	60.82	63.08	60.82	62.21	1,074,202	+1.48(+2.44%)
Jul 03, 2017	62.60	62.60	60.53	60.73	562,499	-1.40(-2.25%)
Jun 30, 2017	62.60	63.64	61.53	62.13	1,351,000	-0.23(-0.37%)
Jun 29, 2017	63.24	63.57	60.10	62.36	1,366,572	-1.09(-1.72%)
Jun 28, 2017	63.91	63.92	62.06	63.45	1,949,877	-0.28(-0.44%)
Jun 27, 2017	66.23	66.46	63.52	63.73	1,018,150	-2.78(-4.18%)
Jun 26, 2017	67.57	67.98	65.27	66.51	1,071,638	-0.24(-0.36%)
Jun 23, 2017		68.26		66.75	7,343,221	-0.04(-0.06%)
Jun 22, 2017	66.99	67.17	65.35	66.79	778,493	-0.09(-0.13%)
Jun 21, 2017	65.87	66.95	65.74	66.88	726,796	+1.15(+1.75%)
Jun 20, 2017	67.78	68.15	65.65	65.73	785,282	-2.21(-3.25%)
Jun 19, 2017	66.87	68.00	66.52	67.94	1,097,920	+1.87(+2.83%)
Jun 16, 2017	66.31	67.53	65.63	66.07	874,507	-0.55(-0.83%)
Jun 15, 2017	66.07	67.12	65.02	66.62	881,114	-0.74(-1.10%)
Jun 14, 2017	68.13	68.67	66.23	67.36	760,842	-0.63(-0.93%)
Jun 13, 2017	69.26	70.10	67.09	67.99	880,896	-0.60(-0.87%)
Jun 12, 2017	68.98	68.98	64.77	68.59	1,392,987	-1.38(-1.97%)
Jun 09, 2017	74.16	74.53	68.52	69.97	1,287,181	-3.32(-4.53%)
Jun 08, 2017	72.75	73.34	72.02	73.29	508,877	+0.80(+1.10%)
Jun 07, 2017	72.88	73.50	71.92	72.49	688,135	+0.18(+0.25%)
Jun 06, 2017	70.66	73.30	70.25	72.31	824,688	+1.27(+1.79%)
Jun 05, 2017	71.81	72.15	70.13	71.04	804,303	-0.86(-1.20%)
Jun 02, 2017	72.90	73.04	71.70	71.90	697,124	-0.65(-0.90%)
Jun 01, 2017	73.40	73.48	70.98	72.55	1,184,588	-0.42(-0.58%)
May 31, 2017	74.69	74.69	72.43	72.97	535,091	-1.10(-1.49%)
May 30, 2017	74.50	74.99	73.78	74.07	360,464	-0.14(-0.19%)
May 26, 2017	74.60	74.60	72.91	74.21	455,316	+0.23(+0.31%)
May 25, 2017	74.52	75.50	73.92	73.98	642,684	+0.02(+0.03%)
May 24, 2017	74.23	74.23	73.03	73.96	545,670	+0.37(+0.50%)
May 23, 2017	73.06	74.01	71.98	73.59	722,835	+1.01(+1.39%)
May 22, 2017	72.51	72.68	71.65	72.58	409,957	+1.19(+1.67%)
May 19, 2017	71.94	72.95	71.27	71.39	698,465	-0.14(-0.20%)
May 18, 2017	69.93	71.88	68.90	71.53	806,049	+1.38(+1.97%)
May 17, 2017	74.98	74.98	70.09	70.15	1,128,906	-5.33(-7.06%)
May 16, 2017	72.87	76.26	72.40	75.48	1,416,020	+3.00(+4.14%)
May 15, 2017	71.91	73.19	71.69	72.48	1,172,562	+0.95(+1.33%)
May 12, 2017	73.01	73.43	71.31	71.53	618,200	-1.50(-2.05%)
May 11, 2017	72.34	74.22	72.34	73.03	848,093	+0.54(+0.74%)
May 10, 2017	71.39	72.72	70.90	72.49	1,800,278	+1.94(+2.75%)
May 09, 2017	69.71	70.72	69.50	70.55	607,420	+0.97(+1.39%)
May 08, 2017	70.51	71.00	69.36	69.58	816,690	-0.88(-1.25%)
May 05, 2017	70.95	70.99	69.82	70.46	477,964	-0.27(-0.38%)
May 04, 2017	69.93	71.15	69.75	70.73	741,456	+0.98(+1.41%)
May 03, 2017	68.90	69.77	67.96	69.75	877,899	+0.70(+1.01%)
May 02, 2017	69.01	69.62	67.99	69.05	764,636	+0.07(+0.10%)

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.