Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.55	61.96	60.44	61.78	3,534,794	+1.50(+2.48%)
Jul 30, 2018	61.09	61.53	60.21	60.29	2,119,698	-0.62(-1.02%)
Jul 27, 2018	61.08	61.25	60.63	60.91	2,051,022	+0.00(+0.00%)
Jul 26, 2018	60.17	61.29	60.17	60.91	3,223,555	+0.91(+1.51%)
Jul 25, 2018	58.81	60.07	58.72	60.01	3,239,845	+1.14(+1.93%)
Jul 24, 2018	58.48	59.20	58.43	58.87	3,598,904	+0.84(+1.44%)
Jul 23, 2018	59.15	59.18	57.96	58.03	3,313,215	-1.19(-2.01%)
Jul 20, 2018	59.21	59.73	59.21	59.22	2,613,254	-0.44(-0.74%)
Jul 19, 2018	59.28	60.11	59.18	59.66	2,913,532	+0.09(+0.16%)
Jul 18, 2018	59.44	59.88	58.93	59.57	3,395,227	+0.18(+0.30%)
Jul 17, 2018	59.13	59.53	58.66	59.39	3,096,064	+0.15(+0.25%)
Jul 16, 2018	60.39	60.53	59.13	59.25	3,190,863	-1.09(-1.80%)
Jul 13, 2018	60.02	60.56	59.87	60.33	1,817,581	+0.30(+0.50%)
Jul 12, 2018	60.12	60.13	59.36	60.03	2,604,161	+0.99(+1.68%)
Jul 11, 2018	60.09	60.13	58.82	59.04	3,805,204	-1.64(-2.70%)
Jul 10, 2018	60.55	60.93	60.30	60.68	3,124,888	+0.13(+0.21%)
Jul 09, 2018	59.47	60.70	59.38	60.55	2,613,392	+1.33(+2.25%)
Jul 06, 2018	59.17	59.46	58.66	59.22	2,690,786	+0.09(+0.14%)
Jul 05, 2018	59.19	59.28	58.67	59.13	2,993,841	+0.35(+0.60%)
Jul 03, 2018		58.78	58.78	58.78	0	-0.57(-0.96%)
Jul 02, 2018	58.55	59.47	58.45	59.36	2,942,377	+0.26(+0.43%)
Jun 29, 2018		59.86	58.88	59.10	4,709,606	+0.47(+0.80%)
Jun 28, 2018	58.54	58.90	57.84	58.63	2,314,045	+0.03(+0.06%)
Jun 27, 2018	59.25	59.94	58.59	58.60	3,255,551	-0.34(-0.58%)
Jun 26, 2018	59.29	59.69	58.84	58.94	3,518,152	-0.17(-0.29%)
Jun 25, 2018	59.36	59.65	58.44	59.11	4,853,653	-0.62(-1.03%)
Jun 22, 2018	60.46	60.46	59.59	59.72	6,092,084	+0.57(+0.97%)
Jun 21, 2018	59.90	60.13	58.94	59.15	3,828,706	-1.02(-1.69%)
Jun 20, 2018	60.68	60.68	59.91	60.17	1,821,145	-0.15(-0.24%)
Jun 19, 2018	60.61	60.88	59.49	60.31	4,030,938	-1.35(-2.19%)
Jun 18, 2018	61.19	61.82	60.99	61.66	2,360,195	-0.12(-0.19%)
Jun 15, 2018		62.31	60.97	61.78	5,121,876	-0.53(-0.85%)
Jun 14, 2018	62.55	62.75	61.84	62.31	2,880,111	+0.10(+0.16%)
Jun 13, 2018	62.55	62.72	62.09	62.21	2,644,419	-0.37(-0.59%)
Jun 12, 2018	62.76	62.76	62.40	62.58	1,851,467	+0.03(+0.04%)
Jun 11, 2018	62.57	62.98	62.34	62.55	2,084,885	+0.03(+0.04%)
Jun 08, 2018	62.55	62.65	62.09	62.53	2,655,827	-0.19(-0.30%)
Jun 07, 2018	62.78	63.16	62.24	62.72	2,198,772	+0.07(+0.11%)
Jun 06, 2018		62.71		62.65	3,338,126	+0.53(+0.85%)
Jun 05, 2018	61.43	62.44	61.40	62.12	4,690,320	+0.99(+1.62%)
Jun 04, 2018	61.29	61.69	60.82	61.13	2,248,340	+0.12(+0.20%)
Jun 01, 2018	61.16	61.42	60.71	61.01	4,074,818	+0.45(+0.75%)
May 31, 2018	61.44	61.49	60.28	60.55	3,255,577	-0.69(-1.13%)
May 30, 2018	60.84	61.46	60.53	61.25	2,509,772	+0.75(+1.24%)
May 29, 2018	61.35	61.39	60.07	60.49	3,224,842	-1.47(-2.37%)
May 25, 2018		61.96	61.96	61.96	0	-0.65(-1.04%)
May 24, 2018	62.34	62.72	61.60	62.61	2,830,351	+0.21(+0.33%)
May 23, 2018	62.25	62.63	61.90	62.41	2,248,675	-0.21(-0.34%)
May 22, 2018	63.32	63.56	62.54	62.62	2,342,880	-0.70(-1.11%)
May 21, 2018	62.91	63.55	62.83	63.32	2,614,078	+0.80(+1.29%)
May 18, 2018	62.27	62.71	62.22	62.52	2,162,186	+0.15(+0.23%)
May 17, 2018	61.59	62.55	61.21	62.37	3,179,145	+0.87(+1.42%)
May 16, 2018	61.49	61.95	61.26	61.50	1,870,225	+0.10(+0.17%)
May 15, 2018	61.28	61.64	61.06	61.40	2,382,660	-0.28(-0.46%)
May 14, 2018	61.80	62.17	61.44	61.68	3,611,326	+0.14(+0.22%)
May 11, 2018	61.52	62.04	61.20	61.55	3,143,758	+0.03(+0.04%)
May 10, 2018	61.50	61.60	61.05	61.52	2,753,467	+0.45(+0.73%)
May 09, 2018	59.53	61.08	59.26	61.07	4,512,697	+1.84(+3.11%)
May 08, 2018	58.85	59.31	58.59	59.23	4,438,775	+0.39(+0.66%)
May 07, 2018	58.29	59.35	58.24	58.84	3,791,762	+0.75(+1.29%)
May 04, 2018	56.84	58.37	56.68	58.09	2,916,628	+0.85(+1.48%)
May 03, 2018	57.32	57.59	56.49	57.24	4,106,452	-0.15(-0.27%)
May 02, 2018	58.48	58.52	57.31	57.39	5,246,702	-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.