Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.55	61.96	60.44	61.78	3,535,150	+1.50(+2.48%)
Jul 30, 2018	61.09	61.52	60.21	60.28	2,119,912	-0.62(-1.02%)
Jul 27, 2018	61.08	61.24	60.62	60.91	2,051,229	+0.00(+0.00%)
Jul 26, 2018	60.16	61.28	60.16	60.91	3,223,879	+0.91(+1.51%)
Jul 25, 2018	58.80	60.07	58.72	60.00	3,240,172	+1.14(+1.93%)
Jul 24, 2018	58.48	59.20	58.42	58.86	3,599,266	+0.84(+1.44%)
Jul 23, 2018	59.15	59.18	57.96	58.03	3,313,549	-1.19(-2.01%)
Jul 20, 2018	59.21	59.73	59.21	59.21	2,613,517	-0.44(-0.75%)
Jul 19, 2018	59.27	60.10	59.17	59.66	2,913,826	+0.09(+0.16%)
Jul 18, 2018	59.44	59.87	58.92	59.56	3,395,569	+0.18(+0.30%)
Jul 17, 2018	59.12	59.52	58.65	59.39	3,096,376	+0.15(+0.25%)
Jul 16, 2018	60.39	60.52	59.13	59.24	3,191,184	-1.09(-1.80%)
Jul 13, 2018	60.01	60.56	59.86	60.33	1,817,764	+0.30(+0.50%)
Jul 12, 2018	60.11	60.13	59.35	60.03	2,604,423	+0.99(+1.68%)
Jul 11, 2018	60.09	60.13	58.81	59.03	3,805,587	-1.64(-2.70%)
Jul 10, 2018	60.55	60.93	60.30	60.68	3,125,202	+0.13(+0.21%)
Jul 09, 2018	59.46	60.69	59.37	60.55	2,613,655	+1.33(+2.25%)
Jul 06, 2018	59.16	59.45	58.65	59.21	2,691,057	+0.09(+0.14%)
Jul 05, 2018	59.19	59.27	58.67	59.13	2,994,142	+0.35(+0.60%)
Jul 03, 2018		58.78	58.78	58.78	0	-0.57(-0.96%)
Jul 02, 2018	58.55	59.46	58.44	59.35	2,942,673	+0.26(+0.43%)
Jun 29, 2018		59.86	58.87	59.09	4,710,080	+0.47(+0.80%)
Jun 28, 2018	58.53	58.89	57.84	58.62	2,314,278	+0.03(+0.06%)
Jun 27, 2018	59.24	59.93	58.58	58.59	3,255,879	-0.34(-0.58%)
Jun 26, 2018	59.28	59.68	58.84	58.93	3,518,507	-0.17(-0.29%)
Jun 25, 2018	59.35	59.64	58.44	59.10	4,854,142	-0.62(-1.03%)
Jun 22, 2018	60.45	60.45	59.58	59.72	6,092,697	+0.57(+0.97%)
Jun 21, 2018	59.89	60.12	58.93	59.15	3,829,091	-1.02(-1.69%)
Jun 20, 2018	60.68	60.68	59.91	60.16	1,821,329	-0.15(-0.24%)
Jun 19, 2018	60.61	60.87	59.49	60.31	4,031,344	-1.35(-2.19%)
Jun 18, 2018	61.19	61.81	60.98	61.66	2,360,433	-0.12(-0.19%)
Jun 15, 2018		62.31	60.97	61.78	5,122,392	-0.53(-0.85%)
Jun 14, 2018	62.54	62.74	61.84	62.31	2,880,402	+0.10(+0.16%)
Jun 13, 2018	62.54	62.71	62.09	62.21	2,644,686	-0.37(-0.59%)
Jun 12, 2018	62.75	62.75	62.39	62.57	1,851,654	+0.03(+0.04%)
Jun 11, 2018	62.56	62.97	62.33	62.55	2,085,095	+0.03(+0.04%)
Jun 08, 2018	62.55	62.65	62.09	62.52	2,656,094	-0.19(-0.30%)
Jun 07, 2018	62.77	63.15	62.23	62.71	2,198,994	+0.07(+0.11%)
Jun 06, 2018		62.70		62.64	3,338,463	+0.53(+0.85%)
Jun 05, 2018	61.42	62.44	61.39	62.11	4,690,793	+0.99(+1.62%)
Jun 04, 2018	61.28	61.68	60.81	61.12	2,248,566	+0.12(+0.20%)
Jun 01, 2018	61.15	61.41	60.70	61.00	4,075,228	+0.45(+0.75%)
May 31, 2018	61.44	61.48	60.27	60.55	3,255,904	-0.69(-1.13%)
May 30, 2018	60.84	61.45	60.52	61.24	2,510,024	+0.75(+1.24%)
May 29, 2018	61.34	61.39	60.06	60.49	3,225,166	-1.47(-2.37%)
May 25, 2018		61.96	61.96	61.96	0	-0.65(-1.04%)
May 24, 2018	62.33	62.71	61.59	62.61	2,830,636	+0.21(+0.33%)
May 23, 2018	62.25	62.62	61.89	62.40	2,248,901	-0.21(-0.34%)
May 22, 2018	63.32	63.56	62.53	62.62	2,343,116	-0.70(-1.11%)
May 21, 2018	62.91	63.55	62.82	63.32	2,614,341	+0.80(+1.29%)
May 18, 2018	62.27	62.71	62.21	62.51	2,162,404	+0.15(+0.23%)
May 17, 2018	61.58	62.55	61.21	62.37	3,179,465	+0.87(+1.42%)
May 16, 2018	61.48	61.94	61.25	61.50	1,870,413	+0.10(+0.17%)
May 15, 2018	61.27	61.63	61.05	61.39	2,382,900	-0.28(-0.46%)
May 14, 2018	61.80	62.16	61.44	61.68	3,611,689	+0.14(+0.22%)
May 11, 2018	61.51	62.03	61.19	61.54	3,144,074	+0.03(+0.04%)
May 10, 2018	61.50	61.59	61.04	61.51	2,753,744	+0.45(+0.73%)
May 09, 2018	59.52	61.07	59.26	61.06	4,513,151	+1.84(+3.11%)
May 08, 2018	58.85	59.31	58.59	59.22	4,439,221	+0.39(+0.66%)
May 07, 2018	58.28	59.34	58.24	58.83	3,792,143	+0.75(+1.29%)
May 04, 2018	56.84	58.36	56.68	58.08	2,916,922	+0.85(+1.48%)
May 03, 2018	57.31	57.59	56.48	57.24	4,106,865	-0.15(-0.27%)
May 02, 2018	58.48	58.52	57.31	57.39	5,247,230	-1.17(-2.00%)

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.