Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.98	58.20	57.24	57.59	2,924,638	-0.24(-0.42%)
Jul 30, 2018	57.37	58.13	57.25	57.84	2,143,645	-0.06(-0.10%)
Jul 27, 2018	57.68	58.09	57.39	57.90	1,891,215	+0.42(+0.73%)
Jul 26, 2018	57.85	58.54	57.38	57.47	3,100,858	+0.02(+0.04%)
Jul 25, 2018	56.92	57.49	56.91	57.45	3,397,306	+0.54(+0.95%)
Jul 24, 2018	56.47	56.93	56.12	56.91	1,742,918	+0.26(+0.46%)
Jul 23, 2018	56.80	57.04	56.31	56.65	1,859,876	-0.28(-0.48%)
Jul 20, 2018	56.82	57.06	56.27	56.92	1,640,820	+0.49(+0.86%)
Jul 19, 2018	55.88	56.72	55.85	56.44	2,059,016	+0.52(+0.93%)
Jul 18, 2018	57.34	57.41	55.71	55.92	2,949,093	-1.37(-2.39%)
Jul 17, 2018	57.10	57.57	57.03	57.29	1,647,502	+0.05(+0.08%)
Jul 16, 2018	57.65	57.65	57.12	57.24	1,427,976	-0.47(-0.81%)
Jul 13, 2018	57.14	57.82	56.94	57.71	2,448,633	+0.40(+0.69%)
Jul 12, 2018	57.30	57.51	56.98	57.31	1,855,015	+0.28(+0.50%)
Jul 11, 2018	57.35	57.37	56.84	57.03	1,637,814	-0.25(-0.44%)
Jul 10, 2018	57.30	57.49	56.81	57.28	2,854,424	+0.14(+0.24%)
Jul 09, 2018	58.24	58.34	56.94	57.14	3,094,370	-1.10(-1.89%)
Jul 06, 2018	58.05	58.58	57.62	58.24	2,517,804	+0.24(+0.41%)
Jul 05, 2018	56.54	58.02	56.39	58.01	4,115,614	+1.78(+3.17%)
Jul 03, 2018		56.22	56.22	56.22	0	-0.22(-0.39%)
Jul 02, 2018	56.43	56.81	56.07	56.44	2,542,566	-0.21(-0.37%)
Jun 29, 2018		57.00	55.73	56.65	2,745,545	+0.16(+0.29%)
Jun 28, 2018	56.07	56.90	55.66	56.49	3,765,096	+0.40(+0.71%)
Jun 27, 2018	55.58	56.99	54.97	56.09	7,551,174	+0.39(+0.70%)
Jun 26, 2018	55.79	55.93	55.48	55.71	4,390,864	-0.28(-0.51%)
Jun 25, 2018	54.99	56.14	54.98	55.99	5,276,567	+1.34(+2.45%)
Jun 22, 2018	54.45	54.90	54.15	54.65	3,594,186	+0.45(+0.84%)
Jun 21, 2018	54.17	54.48	53.82	54.20	2,071,139	+0.12(+0.22%)
Jun 20, 2018	54.07	54.17	53.11	54.08	1,768,093	+0.08(+0.15%)
Jun 19, 2018	53.36	54.36	53.35	53.99	1,793,123	+0.27(+0.50%)
Jun 18, 2018	54.21	54.58	53.41	53.73	2,279,913	-0.65(-1.19%)
Jun 15, 2018		54.00	54.00	54.38	4,672,422	+0.37(+0.69%)
Jun 14, 2018	53.45	54.15	53.12	54.00	2,948,056	+0.67(+1.26%)
Jun 13, 2018	53.44	53.75	52.92	53.33	2,055,696	+0.05(+0.09%)
Jun 12, 2018	53.77	53.77	52.73	53.28	2,522,290	+0.21(+0.40%)
Jun 11, 2018	51.80	53.33	51.80	53.07	3,213,006	+1.41(+2.73%)
Jun 08, 2018	50.74	51.81	50.74	51.66	3,354,830	+1.18(+2.33%)
Jun 07, 2018	49.99	51.25	49.70	50.48	6,469,192	-0.53(-1.03%)
Jun 06, 2018			50.42	51.01	8,381,018	-0.29(-0.57%)
Jun 05, 2018	52.46	52.61	51.07	51.30	3,997,983	-1.09(-2.09%)
Jun 04, 2018	51.99	52.65	51.91	52.40	2,629,250	+0.64(+1.24%)
Jun 01, 2018	52.30	52.38	51.56	51.76	2,954,844	-0.45(-0.87%)
May 31, 2018	53.19	53.19	51.66	52.21	3,619,137	-0.84(-1.59%)
May 30, 2018	52.08	53.30	51.82	53.05	3,837,003	+1.12(+2.15%)
May 29, 2018	52.08	52.61	51.57	51.94	4,635,161	-0.52(-1.00%)
May 25, 2018		52.46	52.46	52.46	0	+1.38(+2.71%)
May 24, 2018	50.09	51.13	50.04	51.08	4,878,258	+1.03(+2.06%)
May 23, 2018	49.72	50.12	49.49	50.05	2,486,227	+0.57(+1.15%)
May 22, 2018	49.04	49.97	48.88	49.48	3,237,335	+0.60(+1.23%)
May 21, 2018	48.64	49.35	48.35	48.87	3,113,911	+0.47(+0.96%)
May 18, 2018	48.74	48.80	47.69	48.41	4,652,642	-0.80(-1.62%)
May 17, 2018	49.55	49.60	49.02	49.20	2,229,301	-0.25(-0.50%)
May 16, 2018	49.36	49.60	49.14	49.45	2,679,125	+0.19(+0.39%)
May 15, 2018	49.45	49.76	48.86	49.26	3,450,367	-0.32(-0.65%)
May 14, 2018	49.44	49.64	49.12	49.58	4,072,356	+0.21(+0.42%)
May 11, 2018	49.18	49.62	48.98	49.37	2,734,191	+0.28(+0.57%)
May 10, 2018	48.74	49.21	48.63	49.09	2,769,321	+0.57(+1.18%)
May 09, 2018	48.65	49.19	48.29	48.52	2,692,989	+0.02(+0.05%)
May 08, 2018	48.53	48.76	48.24	48.49	2,732,662	-0.15(-0.31%)
May 07, 2018	48.08	48.75	48.08	48.65	4,240,487	+0.55(+1.15%)
May 04, 2018	46.89	48.78	46.85	48.09	7,014,911	+1.33(+2.84%)
May 03, 2018	47.05	47.34	46.14	46.77	9,001,722	+1.21(+2.65%)
May 02, 2018	47.10	47.11	45.36	45.56	5,533,415	-1.69(-3.57%)

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.