Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.62	55.98	54.72	55.71	1,405,032	+0.36(+0.65%)
Jul 30, 2018	56.60	56.95	55.06	55.35	1,591,424	-1.28(-2.26%)
Jul 27, 2018	56.99	57.83	56.24	56.63	1,319,870	-0.06(-0.11%)
Jul 26, 2018	58.36	58.36	56.62	56.69	2,890,293	-2.47(-4.17%)
Jul 25, 2018	58.56	59.24	58.01	59.16	1,823,266	+0.49(+0.84%)
Jul 24, 2018	58.94	59.38	58.49	58.66	1,531,872	-0.07(-0.11%)
Jul 23, 2018	57.97	58.94	57.97	58.73	1,624,519	+0.91(+1.57%)
Jul 20, 2018	57.35	58.04	57.34	57.83	1,241,099	+0.21(+0.37%)
Jul 19, 2018	58.23	58.23	57.37	57.61	746,488	-0.92(-1.57%)
Jul 18, 2018	58.11	58.71	58.11	58.53	815,580	+0.73(+1.26%)
Jul 17, 2018	57.17	58.09	57.17	57.80	1,574,153	+0.63(+1.10%)
Jul 16, 2018	56.76	57.28	56.76	57.17	1,603,490	+0.61(+1.08%)
Jul 13, 2018	56.13	56.73	55.97	56.57	1,722,549	+0.46(+0.82%)
Jul 12, 2018	56.26	56.29	55.54	56.10	1,497,055	+0.40(+0.72%)
Jul 11, 2018	55.61	55.99	55.32	55.70	881,026	-0.43(-0.77%)
Jul 10, 2018	56.21	56.49	55.61	56.13	1,359,590	-0.06(-0.11%)
Jul 09, 2018	54.83	56.37	54.82	56.20	1,421,162	+1.65(+3.02%)
Jul 06, 2018	53.52	54.66	53.26	54.55	1,700,030	+0.91(+1.70%)
Jul 05, 2018	54.46	54.46	53.46	53.63	901,420	-0.47(-0.87%)
Jul 03, 2018		54.10	54.10	54.10	0	-0.82(-1.49%)
Jul 02, 2018	53.85	54.94	53.79	54.92	1,085,815	+0.58(+1.06%)
Jun 29, 2018	55.45	55.70	54.31	54.35	2,203,575	-0.54(-0.98%)
Jun 28, 2018	55.22	55.32	54.47	54.88	1,496,805	-0.36(-0.65%)
Jun 27, 2018	56.38	56.59	55.24	55.24	1,798,828	-1.16(-2.05%)
Jun 26, 2018	56.88	57.06	56.31	56.40	1,517,892	-0.38(-0.66%)
Jun 25, 2018	57.80	57.86	56.26	56.77	929,187	-1.44(-2.47%)
Jun 22, 2018	58.97	59.19	58.14	58.21	1,833,386	-0.29(-0.50%)
Jun 21, 2018	58.50	58.63	57.36	58.50	1,971,881	-0.14(-0.24%)
Jun 20, 2018	59.14	59.25	58.58	58.64	802,201	-0.13(-0.23%)
Jun 19, 2018	58.65	58.92	58.22	58.77	698,299	-0.50(-0.85%)
Jun 18, 2018	58.95	59.39	58.43	59.28	1,007,831	+0.09(+0.15%)
Jun 15, 2018		59.68	58.36	59.19	1,971,414	-0.50(-0.83%)
Jun 14, 2018	60.22	60.29	59.45	59.68	1,445,113	-0.34(-0.57%)
Jun 13, 2018	60.51	60.73	59.91	60.02	1,059,335	-0.33(-0.55%)
Jun 12, 2018	60.74	60.88	59.93	60.36	632,553	-0.08(-0.13%)
Jun 11, 2018	61.13	61.19	60.41	60.43	690,652	-0.55(-0.90%)
Jun 08, 2018	60.37	61.11	60.24	60.99	1,000,752	+0.62(+1.02%)
Jun 07, 2018	61.02	61.26	59.96	60.37	817,083	-0.60(-0.98%)
Jun 06, 2018		60.97		60.97	1,038,393	+1.25(+2.10%)
Jun 05, 2018	59.56	59.86	59.11	59.71	952,915	-0.07(-0.11%)
Jun 04, 2018	59.83	59.86	59.21	59.78	782,160	+0.39(+0.66%)
Jun 01, 2018	59.52	59.79	58.99	59.39	1,078,397	+0.85(+1.45%)
May 31, 2018	59.05	59.19	58.23	58.54	1,006,648	-0.71(-1.20%)
May 30, 2018	58.79	59.48	58.33	59.25	1,220,047	+1.21(+2.09%)
May 29, 2018	59.56	59.76	57.63	58.03	1,519,483	-2.27(-3.76%)
May 25, 2018		60.30	60.30	60.30	0	-0.62(-1.02%)
May 24, 2018	60.94	61.16	59.87	60.93	1,435,772	-0.32(-0.51%)
May 23, 2018	61.34	61.76	60.76	61.24	2,089,969	-0.43(-0.70%)
May 22, 2018	61.08	61.94	60.97	61.67	1,882,828	+0.66(+1.08%)
May 21, 2018	60.24	61.16	60.14	61.01	2,203,554	+0.96(+1.61%)
May 18, 2018	59.65	60.18	59.42	60.05	2,138,781	+0.24(+0.40%)
May 17, 2018	58.39	59.86	58.06	59.81	2,297,718	+1.36(+2.33%)
May 16, 2018	57.59	58.59	57.53	58.45	2,124,476	+1.49(+2.62%)
May 15, 2018	56.62	57.24	56.62	56.95	1,777,940	+0.10(+0.17%)
May 14, 2018	56.89	57.11	56.55	56.86	681,480	+0.02(+0.03%)
May 11, 2018	56.58	57.07	56.37	56.84	799,639	+0.39(+0.69%)
May 10, 2018	56.11	56.66	55.85	56.45	832,241	+0.42(+0.75%)
May 09, 2018	55.64	56.06	55.13	56.03	1,177,716	+0.72(+1.29%)
May 08, 2018	55.26	55.84	55.02	55.32	1,093,855	+0.03(+0.05%)
May 07, 2018	54.55	55.53	54.17	55.29	1,082,735	+1.00(+1.84%)
May 04, 2018	52.79	54.67	52.58	54.29	744,275	+1.19(+2.24%)
May 03, 2018	53.37	53.41	52.13	53.10	1,036,376	-0.56(-1.05%)
May 02, 2018	54.37	54.57	53.50	53.66	894,859	-0.87(-1.59%)

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.