Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.95	59.28	58.57	59.08	2,528,084	+0.18(+0.30%)
Jul 30, 2018	58.59	59.81	58.59	58.91	2,360,315	+0.21(+0.35%)
Jul 27, 2018	58.56	59.74	58.38	58.70	2,361,186	+0.24(+0.40%)
Jul 26, 2018	58.20	58.89	57.99	58.46	2,587,013	+0.53(+0.92%)
Jul 25, 2018	57.88	58.41	57.62	57.93	2,234,640	+0.05(+0.09%)
Jul 24, 2018		58.20	57.01	57.88	2,558,869	+0.41(+0.72%)
Jul 23, 2018	58.23	58.32	57.43	57.47	2,500,271	-0.88(-1.50%)
Jul 20, 2018	58.50	58.70	58.17	58.34	2,209,580	-0.16(-0.27%)
Jul 19, 2018	59.34	59.46	58.32	58.50	2,780,889	-1.09(-1.83%)
Jul 18, 2018	60.48	60.55	59.57	59.60	1,946,555	-0.68(-1.13%)
Jul 17, 2018	60.50	61.04	60.17	60.27	1,807,349	-0.41(-0.68%)
Jul 16, 2018	60.57	61.13	60.57	60.69	1,721,180	-0.05(-0.08%)
Jul 13, 2018		60.87		60.74	3,127,150	+0.10(+0.16%)
Jul 12, 2018	59.36	60.68	59.09	60.64	3,687,631	+1.38(+2.33%)
Jul 11, 2018	59.37	60.03	58.89	59.26	2,511,638	-0.98(-1.63%)
Jul 10, 2018	60.48	60.57	60.05	60.24	1,525,035	-0.16(-0.26%)
Jul 09, 2018	60.07	60.67	59.72	60.40	2,831,635	+0.20(+0.33%)
Jul 06, 2018	59.15	60.43	58.98	60.21	2,973,660	+1.06(+1.80%)
Jul 05, 2018	58.54	59.20	58.31	59.14	3,400,118	+0.91(+1.56%)
Jul 03, 2018		58.24	58.24	58.24	0	-0.76(-1.29%)
Jul 02, 2018	58.55	59.04	58.14	58.99	2,252,215	+0.16(+0.27%)
Jun 29, 2018	58.96	59.12	58.56	58.84	2,471,589	-0.11(-0.18%)
Jun 28, 2018	59.02	59.28	57.78	58.95	4,086,985	+0.51(+0.88%)
Jun 27, 2018	58.67	59.55	58.28	58.43	2,512,534	-0.35(-0.60%)
Jun 26, 2018	58.80	58.85	57.92	58.79	3,601,462	-0.03(-0.05%)
Jun 25, 2018	59.60	59.97	58.56	58.82	4,465,673	-1.04(-1.74%)
Jun 22, 2018	59.41	60.23	59.15	59.86	3,477,550	+0.78(+1.32%)
Jun 21, 2018	59.32	59.77	58.55	59.08	3,055,040	-0.33(-0.56%)
Jun 20, 2018	59.72	59.80	59.15	59.42	4,636,741	-0.20(-0.33%)
Jun 19, 2018	58.88	59.95	58.52	59.61	3,706,495	+0.18(+0.30%)
Jun 18, 2018	58.74	59.55	58.32	59.44	4,157,214	+0.34(+0.58%)
Jun 15, 2018		59.16	58.62	59.09	3,753,516	+0.47(+0.81%)
Jun 14, 2018	57.91	58.78	57.70	58.62	3,129,129	+0.84(+1.45%)
Jun 13, 2018	58.10	58.19	57.49	57.78	6,277,813	+0.58(+1.02%)
Jun 12, 2018	57.02	57.34	56.88	57.20	1,998,899	+0.10(+0.17%)
Jun 11, 2018	56.72	57.29	56.53	57.10	2,548,413	+0.19(+0.33%)
Jun 08, 2018	56.45	57.08	56.11	56.92	2,530,128	-0.02(-0.03%)
Jun 07, 2018	56.62	57.31	56.62	56.94	3,909,352	+0.22(+0.38%)
Jun 06, 2018		56.75	56.03	56.72	2,897,938	+0.43(+0.77%)
Jun 05, 2018	56.04	56.71	56.01	56.29	1,815,155	+0.04(+0.07%)
Jun 04, 2018	55.93	56.57	55.75	56.25	3,240,848	+0.25(+0.44%)
Jun 01, 2018	55.14	56.18	55.05	56.00	3,366,355	+1.15(+2.10%)
May 31, 2018	55.37	55.40	54.39	54.85	5,979,791	-0.62(-1.12%)
May 30, 2018	55.79	56.19	55.34	55.47	4,687,502	-0.29(-0.51%)
May 29, 2018	55.50	56.28	55.12	55.75	3,044,430	+0.03(+0.05%)
May 25, 2018		55.73	55.73	55.73	0	-0.38(-0.68%)
May 24, 2018	56.29	56.49	55.99	56.11	2,588,502	-0.04(-0.07%)
May 23, 2018	56.07	56.40	55.60	56.15	2,813,602	-0.16(-0.28%)
May 22, 2018	56.48	56.72	56.04	56.31	2,795,091	-0.01(-0.02%)
May 21, 2018	56.32	56.44	55.70	56.32	2,040,378	+0.26(+0.46%)
May 18, 2018	55.88	56.62	55.65	56.06	4,088,224	+0.25(+0.44%)
May 17, 2018	55.66	55.90	55.54	55.81	2,516,728	+0.15(+0.27%)
May 16, 2018	56.01	56.03	55.40	55.67	2,949,529	+0.16(+0.28%)
May 15, 2018	55.20	56.16	55.14	55.51	2,964,675	-0.09(-0.16%)
May 14, 2018	55.53	55.79	55.26	55.60	3,830,343	+0.07(+0.12%)
May 11, 2018	56.18	56.46	55.38	55.53	2,817,321	-0.45(-0.81%)
May 10, 2018	55.31	56.41	55.31	55.98	5,613,312	+0.52(+0.94%)
May 09, 2018	55.05	55.57	54.72	55.46	5,137,662	+0.73(+1.33%)
May 08, 2018	55.83	56.07	54.58	54.73	4,516,835	-0.95(-1.70%)
May 07, 2018	56.44	57.11	55.17	55.68	6,298,204	-0.71(-1.26%)
May 04, 2018	55.02	56.86	54.98	56.38	6,327,334	+1.32(+2.40%)
May 03, 2018	55.77	56.21	54.25	55.07	10,907,398	-1.03(-1.84%)
May 02, 2018	58.90	59.28	54.70	56.10	15,162,348	-2.42(-4.14%)

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.