Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.41	50.41	48.88	49.62	7,417,758	-0.92(-1.82%)
Jul 30, 2018	51.09	52.20	50.20	50.54	8,378,503	-4.17(-7.61%)
Jul 27, 2018	54.84	55.72	54.64	54.70	2,790,772	-0.13(-0.24%)
Jul 26, 2018	54.39	54.95	54.17	54.83	3,057,049	+0.94(+1.74%)
Jul 25, 2018	54.24	54.37	53.41	53.89	4,367,439	-0.41(-0.76%)
Jul 24, 2018	54.47	54.58	53.95	54.31	3,389,137	-0.40(-0.72%)
Jul 23, 2018	55.26	55.48	54.35	54.70	3,509,974	-0.48(-0.87%)
Jul 20, 2018	55.62	55.78	55.10	55.19	2,526,171	-0.67(-1.20%)
Jul 19, 2018	55.51	56.10	55.42	55.86	1,572,037	+0.34(+0.62%)
Jul 18, 2018	56.42	56.42	55.34	55.51	3,187,174	-0.91(-1.62%)
Jul 17, 2018	56.59	56.77	56.26	56.42	1,963,280	-0.26(-0.46%)
Jul 16, 2018	57.15	57.33	56.56	56.68	1,501,535	-0.38(-0.66%)
Jul 13, 2018	56.79	57.40	56.79	57.06	1,290,207	+0.29(+0.52%)
Jul 12, 2018	56.80	57.13	56.55	56.77	2,286,729	-0.03(-0.06%)
Jul 11, 2018	57.47	57.97	56.73	56.80	1,724,792	-0.58(-1.01%)
Jul 10, 2018	57.45	57.84	57.14	57.38	2,964,732	+0.03(+0.06%)
Jul 09, 2018	57.54	57.87	56.97	57.35	4,541,937	-0.33(-0.57%)
Jul 06, 2018	58.03	58.23	57.53	57.67	2,268,567	-0.24(-0.42%)
Jul 05, 2018	57.81	58.01	57.20	57.91	1,769,503	+0.40(+0.69%)
Jul 03, 2018		57.52	57.52	57.52	0	+0.35(+0.62%)
Jul 02, 2018	58.86	59.22	56.73	57.16	3,564,495	-2.09(-3.53%)
Jun 29, 2018	59.55	59.84	58.68	59.26	3,156,095	-0.35(-0.59%)
Jun 28, 2018	59.52	60.22	59.39	59.61	2,007,796	-0.02(-0.03%)
Jun 27, 2018	60.59	60.87	59.56	59.63	2,158,227	-1.02(-1.69%)
Jun 26, 2018	60.16	60.95	59.74	60.65	2,509,495	+0.55(+0.92%)
Jun 25, 2018	59.92	60.41	59.53	60.10	1,770,944	+0.39(+0.65%)
Jun 22, 2018	59.83	60.19	59.45	59.71	2,613,911	+0.09(+0.16%)
Jun 21, 2018	60.38	60.52	59.35	59.62	2,140,065	-0.74(-1.23%)
Jun 20, 2018	60.82	60.96	60.17	60.36	2,849,533	-0.58(-0.95%)
Jun 19, 2018	60.89	61.28	60.56	60.93	2,271,096	-0.17(-0.28%)
Jun 18, 2018	61.58	61.94	60.71	61.11	1,519,485	-0.70(-1.13%)
Jun 15, 2018		61.92	61.10	61.80	3,976,425	+0.71(+1.16%)
Jun 14, 2018	60.72	61.30	60.29	61.10	1,887,600	+0.47(+0.78%)
Jun 13, 2018	61.67	61.81	60.57	60.62	2,441,640	-0.90(-1.45%)
Jun 12, 2018	62.13	62.28	61.30	61.52	1,631,949	-0.44(-0.71%)
Jun 11, 2018	60.89	62.33	60.89	61.96	2,228,139	+1.07(+1.75%)
Jun 08, 2018	60.09	61.00	59.90	60.89	2,074,387	+0.90(+1.49%)
Jun 07, 2018	58.34	60.60	58.34	60.00	2,606,517	+1.30(+2.21%)
Jun 06, 2018			58.31	58.70	2,539,125	-0.78(-1.32%)
Jun 05, 2018	59.05	59.70	58.78	59.48	2,660,711	+0.44(+0.74%)
Jun 04, 2018	58.73	59.60	58.73	59.04	1,872,851	+0.44(+0.75%)
Jun 01, 2018	58.38	58.86	57.84	58.60	2,572,442	+0.53(+0.92%)
May 31, 2018	60.33	60.40	57.96	58.07	3,613,633	-2.37(-3.92%)
May 30, 2018	60.58	61.08	60.02	60.44	2,936,945	+0.11(+0.18%)
May 29, 2018	59.43	60.71	59.14	60.32	3,444,662	+0.69(+1.15%)
May 25, 2018		59.64	59.64	59.64	0	+0.18(+0.30%)
May 24, 2018	58.83	59.51	58.25	59.46	3,390,475	+0.28(+0.48%)
May 23, 2018	58.14	59.38	58.14	59.18	3,075,398	+1.00(+1.72%)
May 22, 2018	58.28	59.09	58.05	58.17	3,057,484	-0.01(-0.01%)
May 21, 2018	58.64	58.70	57.82	58.18	2,255,704	-0.02(-0.03%)
May 18, 2018	58.64	58.64	57.34	58.20	2,432,528	-0.63(-1.06%)
May 17, 2018	58.65	59.23	58.54	58.82	2,098,925	+0.07(+0.12%)
May 16, 2018	57.80	58.88	57.73	58.76	2,033,118	+1.10(+1.90%)
May 15, 2018	57.65	57.71	56.86	57.66	2,542,601	-0.29(-0.50%)
May 14, 2018	58.47	58.73	57.71	57.95	2,222,305	-0.54(-0.92%)
May 11, 2018	58.29	58.88	58.04	58.49	2,031,950	+0.45(+0.78%)
May 10, 2018	58.00	58.66	57.92	58.04	2,102,190	+0.39(+0.67%)
May 09, 2018	57.28	58.11	57.23	57.65	2,833,255	+0.52(+0.92%)
May 08, 2018	57.23	57.29	56.47	57.13	2,856,635	-0.48(-0.83%)
May 07, 2018	56.25	58.28	55.36	57.61	4,966,634	+0.21(+0.37%)
May 04, 2018	56.35	57.68	55.85	57.39	2,824,951	+0.79(+1.39%)
May 03, 2018	57.92	58.05	56.41	56.60	2,905,587	-1.23(-2.13%)
May 02, 2018	59.42	59.51	57.68	57.84	2,135,776	-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.