Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.42	50.42	48.89	49.63	7,415,527	-0.92(-1.82%)
Jul 30, 2018	51.10	52.21	50.22	50.55	8,375,983	-4.17(-7.61%)
Jul 27, 2018	54.86	55.74	54.66	54.72	2,789,932	-0.13(-0.24%)
Jul 26, 2018	54.41	54.97	54.19	54.85	3,056,130	+0.94(+1.74%)
Jul 25, 2018	54.26	54.38	53.43	53.91	4,366,125	-0.41(-0.76%)
Jul 24, 2018	54.49	54.60	53.96	54.32	3,388,118	-0.40(-0.72%)
Jul 23, 2018	55.28	55.49	54.37	54.72	3,508,918	-0.48(-0.87%)
Jul 20, 2018	55.64	55.80	55.12	55.20	2,525,411	-0.67(-1.20%)
Jul 19, 2018	55.53	56.11	55.43	55.87	1,571,564	+0.34(+0.62%)
Jul 18, 2018	56.43	56.43	55.36	55.53	3,186,216	-0.91(-1.62%)
Jul 17, 2018	56.61	56.78	56.28	56.44	1,962,690	-0.26(-0.46%)
Jul 16, 2018	57.16	57.35	56.58	56.70	1,501,083	-0.38(-0.66%)
Jul 13, 2018	56.80	57.41	56.80	57.08	1,289,819	+0.29(+0.52%)
Jul 12, 2018	56.82	57.15	56.56	56.79	2,286,042	-0.03(-0.06%)
Jul 11, 2018	57.49	57.99	56.75	56.82	1,724,273	-0.58(-1.00%)
Jul 10, 2018	57.47	57.86	57.16	57.40	2,963,840	+0.03(+0.06%)
Jul 09, 2018	57.56	57.89	56.98	57.36	4,540,571	-0.33(-0.57%)
Jul 06, 2018	58.05	58.25	57.55	57.69	2,267,884	-0.24(-0.42%)
Jul 05, 2018	57.83	58.03	57.22	57.93	1,768,971	+0.40(+0.69%)
Jul 03, 2018		57.54	57.54	57.54	0	+0.35(+0.62%)
Jul 02, 2018	58.88	59.24	56.74	57.18	3,563,423	-2.09(-3.53%)
Jun 29, 2018	59.57	59.86	58.70	59.27	3,155,145	-0.35(-0.59%)
Jun 28, 2018	59.54	60.24	59.40	59.63	2,007,192	-0.02(-0.03%)
Jun 27, 2018	60.61	60.88	59.58	59.64	2,157,577	-1.02(-1.69%)
Jun 26, 2018	60.18	60.97	59.76	60.67	2,508,740	+0.55(+0.92%)
Jun 25, 2018	59.94	60.42	59.55	60.12	1,770,411	+0.39(+0.65%)
Jun 22, 2018	59.85	60.20	59.47	59.73	2,613,124	+0.09(+0.16%)
Jun 21, 2018	60.39	60.54	59.36	59.64	2,139,421	-0.74(-1.23%)
Jun 20, 2018	60.84	60.98	60.19	60.38	2,848,675	-0.58(-0.95%)
Jun 19, 2018	60.91	61.30	60.57	60.95	2,270,413	-0.17(-0.28%)
Jun 18, 2018	61.60	61.96	60.73	61.13	1,519,028	-0.70(-1.13%)
Jun 15, 2018		61.94	61.12	61.82	3,975,229	+0.71(+1.16%)
Jun 14, 2018	60.74	61.32	60.31	61.12	1,887,032	+0.47(+0.78%)
Jun 13, 2018	61.69	61.83	60.59	60.64	2,440,905	-0.90(-1.45%)
Jun 12, 2018	62.15	62.30	61.31	61.54	1,631,458	-0.44(-0.71%)
Jun 11, 2018	60.91	62.35	60.91	61.98	2,227,469	+1.07(+1.75%)
Jun 08, 2018	60.11	61.02	59.92	60.91	2,073,763	+0.90(+1.49%)
Jun 07, 2018	58.36	60.62	58.36	60.01	2,605,733	+1.30(+2.21%)
Jun 06, 2018			58.33	58.71	2,538,361	-0.78(-1.32%)
Jun 05, 2018	59.07	59.72	58.80	59.50	2,659,910	+0.44(+0.74%)
Jun 04, 2018	58.75	59.62	58.75	59.06	1,872,287	+0.44(+0.75%)
Jun 01, 2018	58.40	58.88	57.85	58.62	2,571,668	+0.53(+0.92%)
May 31, 2018	60.35	60.41	57.97	58.09	3,612,546	-2.37(-3.92%)
May 30, 2018	60.60	61.10	60.04	60.45	2,936,061	+0.11(+0.18%)
May 29, 2018	59.45	60.73	59.16	60.34	3,443,626	+0.69(+1.15%)
May 25, 2018		59.66	59.66	59.66	0	+0.18(+0.30%)
May 24, 2018	58.85	59.53	58.27	59.48	3,389,455	+0.28(+0.48%)
May 23, 2018	58.16	59.40	58.16	59.19	3,074,473	+1.00(+1.72%)
May 22, 2018	58.29	59.11	58.07	58.19	3,056,564	-0.01(-0.01%)
May 21, 2018	58.65	58.72	57.84	58.20	2,255,025	-0.02(-0.03%)
May 18, 2018	58.65	58.65	57.36	58.22	2,431,797	-0.63(-1.06%)
May 17, 2018	58.67	59.24	58.56	58.84	2,098,294	+0.07(+0.12%)
May 16, 2018	57.81	58.90	57.75	58.77	2,032,507	+1.10(+1.90%)
May 15, 2018	57.67	57.73	56.88	57.68	2,541,836	-0.29(-0.50%)
May 14, 2018	58.49	58.75	57.73	57.97	2,221,636	-0.54(-0.92%)
May 11, 2018	58.31	58.90	58.05	58.51	2,031,339	+0.45(+0.78%)
May 10, 2018	58.02	58.68	57.94	58.05	2,101,558	+0.39(+0.67%)
May 09, 2018	57.30	58.13	57.25	57.67	2,832,402	+0.52(+0.92%)
May 08, 2018	57.25	57.31	56.48	57.14	2,855,776	-0.48(-0.83%)
May 07, 2018	56.27	58.29	55.38	57.62	4,965,140	+0.21(+0.37%)
May 04, 2018	56.36	57.69	55.87	57.41	2,824,101	+0.79(+1.39%)
May 03, 2018	57.94	58.07	56.42	56.62	2,904,713	-1.23(-2.13%)
May 02, 2018	59.44	59.53	57.69	57.86	2,135,133	-1.77(-2.98%)

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.