Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.78	62.20	60.67	62.02	3,521,591	+1.50(+2.48%)
Jul 30, 2018	61.32	61.76	60.44	60.51	2,111,781	-0.63(-1.02%)
Jul 27, 2018	61.31	61.48	60.86	61.14	2,043,361	+0.00(+0.00%)
Jul 26, 2018	60.39	61.52	60.39	61.14	3,211,515	+0.91(+1.51%)
Jul 25, 2018	59.03	60.30	58.94	60.23	3,227,744	+1.14(+1.93%)
Jul 24, 2018	58.70	59.42	58.64	59.09	3,585,462	+0.84(+1.44%)
Jul 23, 2018	59.37	59.40	58.18	58.25	3,300,840	-1.19(-2.01%)
Jul 20, 2018	59.43	59.96	59.43	59.44	2,603,493	-0.45(-0.75%)
Jul 19, 2018	59.50	60.33	59.40	59.89	2,902,650	+0.09(+0.16%)
Jul 18, 2018	59.67	60.10	59.15	59.79	3,382,545	+0.18(+0.30%)
Jul 17, 2018	59.35	59.75	58.88	59.61	3,084,500	+0.15(+0.25%)
Jul 16, 2018	60.62	60.76	59.36	59.47	3,178,945	-1.09(-1.80%)
Jul 13, 2018	60.24	60.79	60.09	60.56	1,810,792	+0.30(+0.50%)
Jul 12, 2018	60.34	60.36	59.58	60.26	2,594,434	+1.00(+1.68%)
Jul 11, 2018	60.32	60.36	59.04	59.26	3,790,992	-1.65(-2.70%)
Jul 10, 2018	60.78	61.16	60.53	60.91	3,113,216	+0.13(+0.21%)
Jul 09, 2018	59.69	60.93	59.60	60.78	2,603,631	+1.34(+2.25%)
Jul 06, 2018	59.39	59.68	58.88	59.44	2,680,736	+0.09(+0.14%)
Jul 05, 2018	59.42	59.50	58.89	59.36	2,982,659	+0.35(+0.60%)
Jul 03, 2018		59.00	59.00	59.00	0	-0.57(-0.96%)
Jul 02, 2018	58.77	59.69	58.67	59.58	2,931,387	+0.26(+0.43%)
Jun 29, 2018		60.09	59.10	59.32	4,692,015	+0.47(+0.80%)
Jun 28, 2018	58.76	59.12	58.06	58.85	2,305,402	+0.03(+0.06%)
Jun 27, 2018	59.47	60.16	58.81	58.82	3,243,391	-0.34(-0.58%)
Jun 26, 2018	59.51	59.91	59.06	59.16	3,505,012	-0.17(-0.29%)
Jun 25, 2018	59.58	59.87	58.66	59.33	4,835,525	-0.62(-1.03%)
Jun 22, 2018	60.69	60.69	59.81	59.95	6,069,330	+0.57(+0.97%)
Jun 21, 2018	60.12	60.35	59.16	59.37	3,814,406	-1.02(-1.69%)
Jun 20, 2018	60.91	60.91	60.14	60.39	1,814,343	-0.15(-0.24%)
Jun 19, 2018	60.84	61.11	59.72	60.54	4,015,883	-1.36(-2.19%)
Jun 18, 2018	61.42	62.05	61.22	61.90	2,351,380	-0.12(-0.19%)
Jun 15, 2018		62.55	61.20	62.02	5,102,746	-0.53(-0.85%)
Jun 14, 2018	62.78	62.99	62.08	62.55	2,869,354	+0.10(+0.16%)
Jun 13, 2018	62.78	62.95	62.33	62.45	2,634,542	-0.37(-0.59%)
Jun 12, 2018	62.99	62.99	62.63	62.81	1,844,552	+0.03(+0.04%)
Jun 11, 2018	62.81	63.22	62.57	62.79	2,077,098	+0.03(+0.04%)
Jun 08, 2018	62.79	62.89	62.33	62.76	2,645,907	-0.19(-0.30%)
Jun 07, 2018	63.01	63.40	62.47	62.95	2,190,560	+0.07(+0.11%)
Jun 06, 2018		62.94		62.88	3,325,658	+0.53(+0.85%)
Jun 05, 2018	61.66	62.68	61.63	62.35	4,672,802	+1.00(+1.62%)
Jun 04, 2018	61.52	61.92	61.05	61.36	2,239,942	+0.12(+0.20%)
Jun 01, 2018	61.39	61.65	60.94	61.24	4,059,598	+0.45(+0.75%)
May 31, 2018	61.67	61.72	60.51	60.78	3,243,417	-0.69(-1.13%)
May 30, 2018	61.07	61.69	60.75	61.48	2,500,398	+0.75(+1.24%)
May 29, 2018	61.58	61.62	60.29	60.72	3,212,797	-1.48(-2.37%)
May 25, 2018		62.20	62.20	62.20	0	-0.65(-1.04%)
May 24, 2018	62.57	62.95	61.83	62.85	2,819,779	+0.21(+0.33%)
May 23, 2018	62.49	62.87	62.13	62.64	2,240,276	-0.21(-0.34%)
May 22, 2018	63.56	63.80	62.77	62.86	2,334,129	-0.70(-1.11%)
May 21, 2018	63.15	63.79	63.06	63.56	2,604,314	+0.81(+1.29%)
May 18, 2018	62.51	62.95	62.45	62.75	2,154,110	+0.15(+0.23%)
May 17, 2018	61.82	62.79	61.44	62.61	3,167,271	+0.88(+1.42%)
May 16, 2018	61.72	62.18	61.49	61.73	1,863,240	+0.10(+0.17%)
May 15, 2018	61.51	61.87	61.29	61.63	2,373,761	-0.28(-0.46%)
May 14, 2018	62.03	62.40	61.67	61.91	3,597,837	+0.14(+0.22%)
May 11, 2018	61.75	62.27	61.43	61.78	3,132,016	+0.03(+0.04%)
May 10, 2018	61.73	61.83	61.28	61.75	2,743,183	+0.45(+0.73%)
May 09, 2018	59.75	61.31	59.48	61.30	4,495,841	+1.85(+3.11%)
May 08, 2018	59.08	59.54	58.81	59.45	4,422,195	+0.39(+0.66%)
May 07, 2018	58.50	59.57	58.46	59.06	3,777,599	+0.75(+1.29%)
May 04, 2018	57.06	58.59	56.89	58.31	2,905,734	+0.85(+1.48%)
May 03, 2018	57.53	57.81	56.70	57.46	4,091,113	-0.15(-0.27%)
May 02, 2018	58.70	58.74	57.53	57.61	5,227,104	-1.18(-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.