Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.62	59.11	58.37	58.65	429,370	+0.25(+0.43%)
Jul 30, 2018	58.11	58.76	58.06	58.40	303,363	-0.02(-0.03%)
Jul 27, 2018	59.41	59.51	58.16	58.41	375,633	-0.80(-1.36%)
Jul 26, 2018	58.53	59.43	58.19	59.22	396,460	+0.77(+1.32%)
Jul 25, 2018	57.49	58.70	57.29	58.45	578,555	+0.52(+0.89%)
Jul 24, 2018	60.20	60.27	57.37	57.93	681,895	-2.19(-3.64%)
Jul 23, 2018	59.82	60.27	59.55	60.12	375,075	+0.03(+0.05%)
Jul 20, 2018	60.13	60.47	60.00	60.09	566,357	-0.02(-0.03%)
Jul 19, 2018	59.69	60.60	59.03	60.10	545,265	-0.06(-0.09%)
Jul 18, 2018	61.34	61.50	59.63	60.16	422,935	-1.17(-1.90%)
Jul 17, 2018	60.90	61.69	60.72	61.33	393,783	+0.32(+0.53%)
Jul 16, 2018	62.43	62.43	60.72	61.01	473,669	-1.21(-1.94%)
Jul 13, 2018	62.16	62.55	61.99	62.21	333,532	+0.01(+0.01%)
Jul 12, 2018	62.79	62.79	61.85	62.21	326,266	-0.35(-0.55%)
Jul 11, 2018	63.10	63.10	61.88	62.55	392,577	-0.81(-1.28%)
Jul 10, 2018	63.87	64.32	63.26	63.36	379,322	-0.23(-0.37%)
Jul 09, 2018	63.53	63.94	63.20	63.60	306,183	+0.11(+0.18%)
Jul 06, 2018	63.36	63.71	62.99	63.49	341,696	+0.09(+0.14%)
Jul 05, 2018	63.00	63.58	62.48	63.40	465,204	+0.59(+0.94%)
Jul 03, 2018		62.81	62.81	62.81	0	-0.02(-0.03%)
Jul 02, 2018	62.79	62.99	61.83	62.83	433,006	-0.12(-0.19%)
Jun 29, 2018	63.34	64.23	62.80	62.95	536,255	-0.39(-0.62%)
Jun 28, 2018	63.53	63.67	62.56	63.34	526,111	-0.20(-0.32%)
Jun 27, 2018	64.60	64.69	63.48	63.54	415,941	-0.87(-1.35%)
Jun 26, 2018	63.98	65.06	63.65	64.41	444,239	+0.56(+0.87%)
Jun 25, 2018	65.35	65.35	63.55	63.86	423,889	-1.47(-2.26%)
Jun 22, 2018	66.06	66.46	65.26	65.33	592,927	-0.39(-0.60%)
Jun 21, 2018	66.62	66.62	65.39	65.72	382,135	-0.95(-1.42%)
Jun 20, 2018	66.03	66.82	65.56	66.67	510,892	+0.86(+1.31%)
Jun 19, 2018	65.60	65.92	64.81	65.81	688,383	-0.54(-0.81%)
Jun 18, 2018	66.42	67.09	65.88	66.35	451,162	-0.35(-0.52%)
Jun 15, 2018		67.25	66.46	66.70	1,025,491	-0.55(-0.81%)
Jun 14, 2018	66.90	67.54	66.63	67.25	659,095	+1.25(+1.89%)
Jun 13, 2018	66.03	66.54	65.87	66.00	558,586	-0.06(-0.10%)
Jun 12, 2018	65.37	66.09	65.37	66.06	412,771	+0.71(+1.08%)
Jun 11, 2018	66.15	66.42	65.33	65.35	539,842	-0.80(-1.20%)
Jun 08, 2018	65.75	66.35	65.48	66.15	422,418	+0.41(+0.62%)
Jun 07, 2018	66.49	66.65	65.34	65.74	572,091	-0.87(-1.31%)
Jun 06, 2018			66.15	66.61	480,318	-0.28(-0.42%)
Jun 05, 2018	67.35	67.62	66.82	66.89	485,902	-0.46(-0.68%)
Jun 04, 2018	67.36	67.47	66.83	67.35	696,693	+0.39(+0.59%)
Jun 01, 2018	66.26	67.12	65.65	66.96	484,420	+1.03(+1.56%)
May 31, 2018	66.56	66.79	65.71	65.92	512,305	-0.38(-0.57%)
May 30, 2018	65.68	66.63	65.50	66.30	438,375	+0.85(+1.29%)
May 29, 2018	64.40	65.64	64.11	65.46	438,106	+0.99(+1.54%)
May 25, 2018		64.47	64.47	64.47	0	-0.70(-1.07%)
May 24, 2018	65.28	65.86	64.80	65.17	419,914	-0.23(-0.35%)
May 23, 2018	64.52	65.49	64.33	65.40	270,187	+0.65(+1.00%)
May 22, 2018	64.84	65.38	64.60	64.75	409,954	-0.06(-0.09%)
May 21, 2018	63.91	64.92	63.71	64.80	725,088	+1.26(+1.98%)
May 18, 2018	63.37	64.04	63.37	63.55	513,407	-0.01(-0.01%)
May 17, 2018	63.28	63.63	63.22	63.55	509,729	+0.22(+0.35%)
May 16, 2018	62.53	63.63	62.43	63.33	484,450	+0.99(+1.58%)
May 15, 2018	62.22	62.79	61.91	62.34	520,093	+0.18(+0.28%)
May 14, 2018	61.90	62.41	61.53	62.17	359,557	+0.22(+0.36%)
May 11, 2018	61.63	62.30	61.43	61.94	527,072	+0.26(+0.42%)
May 10, 2018	61.29	61.99	61.28	61.69	623,404	+0.42(+0.68%)
May 09, 2018	60.36	61.57	60.25	61.27	612,542	+1.18(+1.96%)
May 08, 2018	61.13	61.67	60.00	60.09	739,299	-0.98(-1.60%)
May 07, 2018	60.65	61.53	60.14	61.07	536,040	+0.52(+0.86%)
May 04, 2018	58.99	60.86	58.99	60.55	483,152	+1.32(+2.23%)
May 03, 2018	58.89	60.03	58.28	59.23	1,606,021	+0.37(+0.63%)
May 02, 2018	58.30	59.01	57.43	58.86	777,702	+0.43(+0.74%)

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.