Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.34	57.78	56.90	57.58	413,111	+0.44(+0.77%)
Jul 30, 2018	57.66	58.07	56.78	57.14	336,827	-0.56(-0.98%)
Jul 27, 2018	58.23	58.47	57.46	57.70	245,453	-0.60(-1.03%)
Jul 26, 2018	58.15	58.67	58.13	58.31	187,224	+0.32(+0.55%)
Jul 25, 2018	58.02	58.55	57.86	57.98	238,205	-0.20(-0.35%)
Jul 24, 2018	57.94	58.35	57.18	58.19	230,032	+0.12(+0.21%)
Jul 23, 2018	57.98	58.19	57.72	58.07	265,489	+0.00(+0.00%)
Jul 20, 2018	58.23	58.27	57.46	58.07	210,864	-0.28(-0.48%)
Jul 19, 2018	57.22	58.43	57.22	58.35	215,523	+1.05(+1.82%)
Jul 18, 2018	57.54	57.54	56.98	57.30	142,602	-0.36(-0.63%)
Jul 17, 2018	58.11	58.39	57.54	57.66	161,561	-0.44(-0.76%)
Jul 16, 2018	58.15	58.15	57.58	58.11	227,843	+0.12(+0.21%)
Jul 13, 2018	58.67	58.79	57.90	57.98	214,893	-0.48(-0.83%)
Jul 12, 2018	58.71	58.71	58.25	58.47	183,345	-0.04(-0.07%)
Jul 11, 2018	58.39	58.75	58.39	58.51	247,160	-0.04(-0.07%)
Jul 10, 2018	58.23	58.67	57.82	58.55	225,716	+0.32(+0.55%)
Jul 09, 2018	59.79	59.79	57.90	58.23	331,425	-1.57(-2.62%)
Jul 06, 2018	59.51	60.00	59.39	59.79	149,857	+0.44(+0.75%)
Jul 05, 2018	58.31	59.43	58.07	59.35	303,964	+1.13(+1.93%)
Jul 03, 2018		58.23	58.23	58.23	0	+0.60(+1.05%)
Jul 02, 2018	56.90	57.62	56.66	57.62	281,894	+0.80(+1.42%)
Jun 29, 2018	57.54	57.54	56.66	56.82	396,104	-0.52(-0.91%)
Jun 28, 2018	57.18	57.62	57.10	57.34	250,119	+0.20(+0.35%)
Jun 27, 2018	57.02	57.22	56.58	57.14	350,168	-0.04(-0.07%)
Jun 26, 2018	57.26	57.54	57.02	57.18	294,169	-0.32(-0.56%)
Jun 25, 2018	57.02	57.66	57.02	57.50	350,026	+0.36(+0.63%)
Jun 22, 2018	56.70	57.38	56.62	57.14	867,649	+0.52(+0.92%)
Jun 21, 2018	56.34	57.14	56.30	56.62	484,241	+0.36(+0.64%)
Jun 20, 2018	56.13	56.80	55.89	56.26	392,932	+0.08(+0.14%)
Jun 19, 2018	55.05	56.26	54.97	56.18	699,036	+1.25(+2.27%)
Jun 18, 2018	53.92	54.97	53.92	54.93	477,696	+0.92(+1.71%)
Jun 15, 2018		52.64	52.64	54.00	1,601,961	+1.37(+2.60%)
Jun 14, 2018	52.72	52.92	52.39	52.64	694,224	+0.12(+0.23%)
Jun 13, 2018	53.12	53.36	52.24	52.52	563,374	-0.76(-1.43%)
Jun 12, 2018	53.36	53.63	53.00	53.28	485,338	-0.16(-0.30%)
Jun 11, 2018	53.64	54.12	53.24	53.44	462,056	-0.16(-0.30%)
Jun 08, 2018	54.25	54.53	53.48	53.60	265,404	-0.51(-0.95%)
Jun 07, 2018	54.19	54.35	53.76	54.11	367,631	-0.08(-0.15%)
Jun 06, 2018			53.99	54.19	382,307	-1.60(-2.86%)
Jun 05, 2018	56.35	56.35	55.55	55.79	339,994	-0.40(-0.71%)
Jun 04, 2018	56.31	56.47	55.83	56.19	418,233	+0.04(+0.07%)
Jun 01, 2018	56.87	57.03	55.79	56.15	364,321	-0.68(-1.19%)
May 31, 2018	57.26	57.66	56.75	56.83	264,480	-0.44(-0.77%)
May 30, 2018	56.47	57.74	56.47	57.26	316,965	+0.76(+1.34%)
May 29, 2018	55.99	56.67	55.75	56.51	617,550	+0.52(+0.93%)
May 25, 2018		55.99	55.99	55.99	0	-0.12(-0.21%)
May 24, 2018	56.11	56.35	55.87	56.11	599,946	+0.00(+0.00%)
May 23, 2018	56.15	56.55	55.87	56.11	567,907	+0.24(+0.43%)
May 22, 2018	55.95	56.35	55.69	55.87	244,510	-0.08(-0.14%)
May 21, 2018	55.75	56.15	55.39	55.95	350,368	+0.40(+0.72%)
May 18, 2018	55.87	55.87	55.35	55.55	359,452	+0.12(+0.22%)
May 17, 2018	55.71	56.03	55.15	55.43	533,024	-0.08(-0.14%)
May 16, 2018	56.35	56.55	55.43	55.51	351,948	-0.68(-1.21%)
May 15, 2018	56.51	56.69	56.03	56.19	296,034	-0.56(-0.98%)
May 14, 2018	56.67	57.03	56.27	56.75	410,598	-0.08(-0.14%)
May 11, 2018	56.71	56.91	56.55	56.83	347,955	+0.24(+0.42%)
May 10, 2018	55.99	56.67	55.83	56.59	399,004	+0.84(+1.50%)
May 09, 2018	55.55	55.83	55.17	55.75	499,258	+0.32(+0.58%)
May 08, 2018	55.59	55.83	55.27	55.43	2,241,357	-1.28(-2.25%)
May 07, 2018	58.14	58.26	56.63	56.71	311,896	-1.60(-2.74%)
May 04, 2018	56.99	58.38	56.47	58.30	364,455	+0.52(+0.90%)
May 03, 2018	57.54	58.00	56.31	57.78	472,130	+0.24(+0.42%)
May 02, 2018	56.31	58.38	56.31	57.54	499,003	-0.32(-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.