Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.63	57.06	56.19	56.87	418,317	+0.44(+0.77%)
Jul 30, 2018	56.95	57.34	56.07	56.43	341,073	-0.56(-0.98%)
Jul 27, 2018	57.50	57.74	56.75	56.99	248,546	-0.60(-1.03%)
Jul 26, 2018	57.42	57.94	57.41	57.58	189,584	+0.32(+0.55%)
Jul 25, 2018	57.30	57.82	57.14	57.26	241,207	-0.20(-0.35%)
Jul 24, 2018	57.22	57.62	56.47	57.46	232,931	+0.12(+0.21%)
Jul 23, 2018	57.26	57.46	57.00	57.34	268,835	+0.00(+0.00%)
Jul 20, 2018	57.50	57.54	56.75	57.34	213,522	-0.28(-0.48%)
Jul 19, 2018	56.51	57.70	56.51	57.62	218,240	+1.03(+1.82%)
Jul 18, 2018	56.83	56.83	56.27	56.59	144,400	-0.36(-0.63%)
Jul 17, 2018	57.38	57.66	56.83	56.95	163,597	-0.44(-0.76%)
Jul 16, 2018	57.42	57.42	56.87	57.38	230,715	+0.12(+0.21%)
Jul 13, 2018	57.94	58.06	57.18	57.26	217,601	-0.48(-0.83%)
Jul 12, 2018	57.98	57.98	57.52	57.74	185,655	-0.04(-0.07%)
Jul 11, 2018	57.66	58.02	57.66	57.78	250,275	-0.04(-0.07%)
Jul 10, 2018	57.50	57.94	57.10	57.82	228,561	+0.32(+0.55%)
Jul 09, 2018	59.05	59.05	57.18	57.50	335,602	-1.55(-2.62%)
Jul 06, 2018	58.77	59.25	58.65	59.05	151,745	+0.44(+0.75%)
Jul 05, 2018	57.58	58.69	57.34	58.61	307,795	+1.11(+1.93%)
Jul 03, 2018		57.50	57.50	57.50	0	+0.60(+1.05%)
Jul 02, 2018	56.19	56.91	55.95	56.91	285,447	+0.79(+1.42%)
Jun 29, 2018	56.83	56.83	55.95	56.11	401,097	-0.52(-0.91%)
Jun 28, 2018	56.47	56.91	56.39	56.63	253,272	+0.20(+0.35%)
Jun 27, 2018	56.31	56.51	55.87	56.43	354,582	-0.04(-0.07%)
Jun 26, 2018	56.55	56.83	56.31	56.47	297,877	-0.32(-0.56%)
Jun 25, 2018	56.31	56.95	56.31	56.79	354,438	+0.36(+0.63%)
Jun 22, 2018	55.99	56.67	55.91	56.43	878,585	+0.52(+0.92%)
Jun 21, 2018	55.63	56.43	55.60	55.91	490,344	+0.36(+0.64%)
Jun 20, 2018	55.44	56.09	55.20	55.56	397,885	+0.08(+0.14%)
Jun 19, 2018	54.36	55.56	54.28	55.48	707,847	+1.23(+2.27%)
Jun 18, 2018	53.25	54.28	53.25	54.24	483,716	+0.91(+1.71%)
Jun 15, 2018		51.98	51.98	53.33	1,622,151	+1.35(+2.60%)
Jun 14, 2018	52.06	52.26	51.74	51.98	702,974	+0.12(+0.23%)
Jun 13, 2018	52.46	52.70	51.59	51.86	570,475	-0.75(-1.43%)
Jun 12, 2018	52.70	52.96	52.34	52.62	491,455	-0.16(-0.30%)
Jun 11, 2018	52.97	53.45	52.58	52.78	467,879	-0.16(-0.30%)
Jun 08, 2018	53.57	53.85	52.82	52.93	268,749	-0.51(-0.95%)
Jun 07, 2018	53.52	53.68	53.09	53.44	372,265	-0.08(-0.15%)
Jun 06, 2018			53.32	53.52	387,126	-1.58(-2.86%)
Jun 05, 2018	55.65	55.65	54.86	55.09	344,279	-0.39(-0.71%)
Jun 04, 2018	55.61	55.76	55.13	55.49	423,504	+0.04(+0.07%)
Jun 01, 2018	56.16	56.32	55.09	55.45	368,913	-0.67(-1.19%)
May 31, 2018	56.55	56.95	56.04	56.12	267,814	-0.43(-0.77%)
May 30, 2018	55.76	57.02	55.76	56.55	320,960	+0.75(+1.34%)
May 29, 2018	55.29	55.96	55.06	55.80	625,333	+0.51(+0.93%)
May 25, 2018		55.29	55.29	55.29	0	-0.12(-0.21%)
May 24, 2018	55.41	55.65	55.17	55.41	607,508	+0.00(+0.00%)
May 23, 2018	55.45	55.84	55.17	55.41	575,065	+0.24(+0.43%)
May 22, 2018	55.25	55.65	55.00	55.17	247,592	-0.08(-0.14%)
May 21, 2018	55.06	55.45	54.70	55.25	354,784	+0.39(+0.72%)
May 18, 2018	55.17	55.17	54.66	54.86	363,983	+0.12(+0.22%)
May 17, 2018	55.02	55.33	54.46	54.74	539,742	-0.08(-0.14%)
May 16, 2018	55.65	55.84	54.74	54.82	356,384	-0.67(-1.21%)
May 15, 2018	55.80	55.98	55.33	55.49	299,765	-0.55(-0.98%)
May 14, 2018	55.96	56.32	55.57	56.04	415,773	-0.08(-0.14%)
May 11, 2018	56.00	56.20	55.84	56.12	352,340	+0.24(+0.42%)
May 10, 2018	55.29	55.96	55.13	55.88	404,033	+0.83(+1.50%)
May 09, 2018	54.86	55.13	54.48	55.06	505,550	+0.32(+0.58%)
May 08, 2018	54.90	55.13	54.58	54.74	2,269,605	-1.26(-2.25%)
May 07, 2018	57.42	57.54	55.92	56.00	315,827	-1.58(-2.74%)
May 04, 2018	56.28	57.65	55.76	57.58	369,049	+0.51(+0.90%)
May 03, 2018	56.83	57.28	55.61	57.06	478,080	+0.24(+0.42%)
May 02, 2018	55.61	57.65	55.61	56.83	505,292	-0.31(-0.55%)

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.