Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.45	61.30	60.34	60.45	2,322,962	+0.40(+0.66%)
Jul 30, 2018	60.62	60.79	59.76	60.05	2,557,294	-0.59(-0.98%)
Jul 27, 2018	60.96	61.51	60.20	60.65	5,311,728	-0.27(-0.44%)
Jul 26, 2018		60.96	59.75	60.92	7,463,147	+1.17(+1.95%)
Jul 25, 2018	59.50	59.80	58.74	59.75	16,622,045	+0.22(+0.38%)
Jul 24, 2018	60.56	60.85	59.44	59.53	1,926,933	-0.66(-1.09%)
Jul 23, 2018	59.79	60.28	59.01	60.18	1,024,193	+0.08(+0.14%)
Jul 20, 2018		60.43	59.79	60.10	891,864	-0.28(-0.47%)
Jul 19, 2018	60.40	60.63	59.99	60.38	891,271	-0.13(-0.22%)
Jul 18, 2018	60.32	60.62	60.13	60.52	944,533	+0.46(+0.77%)
Jul 17, 2018	58.81	60.07	58.71	60.05	4,235,119	+0.85(+1.44%)
Jul 16, 2018	59.37	59.60	59.15	59.20	626,707	-0.08(-0.14%)
Jul 13, 2018	59.67	59.67	59.20	59.28	821,501	-0.22(-0.36%)
Jul 12, 2018	58.95	59.58	58.60	59.50	2,319,595	+0.40(+0.67%)
Jul 11, 2018	59.68	60.04	59.05	59.10	2,044,291	-1.56(-2.57%)
Jul 10, 2018	60.14	60.79	60.05	60.66	1,435,737	+0.64(+1.06%)
Jul 09, 2018	60.24	60.26	59.32	60.02	1,391,187	+0.38(+0.64%)
Jul 06, 2018	58.92	59.74	58.60	59.64	2,315,646	+0.72(+1.23%)
Jul 05, 2018	57.90	58.93	57.90	58.92	1,369,756	+1.53(+2.67%)
Jul 03, 2018		57.38	57.38	57.38	0	-1.07(-1.82%)
Jul 02, 2018	57.58	58.46	57.14	58.45	2,145,355	+0.37(+0.63%)
Jun 29, 2018	58.50	58.79	58.09	58.09	1,307,329	+0.12(+0.21%)
Jun 28, 2018	57.36	58.10	57.28	57.96	4,160,721	+0.44(+0.76%)
Jun 27, 2018	59.25	59.39	57.50	57.53	2,417,907	-1.41(-2.39%)
Jun 26, 2018	58.92	59.23	58.64	58.94	11,255,622	+0.07(+0.13%)
Jun 25, 2018	59.99	59.99	58.11	58.86	5,571,958	-1.78(-2.94%)
Jun 22, 2018	61.43	61.47	60.53	60.65	1,143,156	-0.48(-0.79%)
Jun 21, 2018	62.32	62.34	61.04	61.13	1,275,840	-0.77(-1.24%)
Jun 20, 2018	61.95	62.21	61.62	61.90	2,055,917	+0.30(+0.48%)
Jun 19, 2018	61.36	61.65	60.67	61.60	2,694,103	-0.68(-1.10%)
Jun 18, 2018	62.49	62.49	61.71	62.29	1,716,084	-0.61(-0.96%)
Jun 15, 2018		62.97	62.95	62.89	1,149,684	-0.06(-0.09%)
Jun 14, 2018	62.93	63.25	62.57	62.95	1,674,924	+0.37(+0.60%)
Jun 13, 2018	62.71	63.24	62.50	62.57	9,377,090	-0.09(-0.15%)
Jun 12, 2018	62.50	62.71	62.11	62.67	954,848	+0.32(+0.52%)
Jun 11, 2018	62.37	62.66	62.14	62.34	1,308,896	-0.12(-0.19%)
Jun 08, 2018	62.31	62.59	61.96	62.47	2,487,968	-0.56(-0.89%)
Jun 07, 2018	63.66	63.73	62.58	63.03	2,134,111	-0.57(-0.89%)
Jun 06, 2018		63.59	62.93	63.59	1,298,395	+0.40(+0.63%)
Jun 05, 2018	63.06	63.36	62.82	63.19	656,913	+0.30(+0.48%)
Jun 04, 2018	62.57	62.97	62.33	62.90	1,199,170	+0.49(+0.79%)
Jun 01, 2018	61.56	62.40	61.34	62.40	1,085,858	+1.39(+2.28%)
May 31, 2018	61.36	61.64	60.91	61.01	1,645,079	-0.45(-0.73%)
May 30, 2018	61.39	61.92	61.15	61.46	2,194,905	+0.40(+0.65%)
May 29, 2018	61.17	61.57	60.64	61.06	1,575,444	-0.37(-0.60%)
May 25, 2018		61.43	61.43	61.43	0	+0.49(+0.81%)
May 24, 2018	60.74	61.07	60.18	60.94	1,163,475	+0.24(+0.40%)
May 23, 2018	59.90	60.71	59.65	60.69	1,064,163	+0.33(+0.54%)
May 22, 2018	60.54	60.83	60.16	60.37	1,532,520	+0.34(+0.56%)
May 21, 2018	60.31	60.63	59.51	60.03	1,509,845	+0.60(+1.00%)
May 18, 2018	59.76	59.85	59.23	59.44	2,122,361	-0.86(-1.43%)
May 17, 2018	60.34	60.79	59.85	60.30	1,332,529	-0.18(-0.29%)
May 16, 2018	60.18	60.61	59.67	60.48	1,250,689	+0.77(+1.29%)
May 15, 2018	59.97	60.13	59.28	59.71	1,294,340	-0.65(-1.08%)
May 14, 2018	60.38	61.09	60.26	60.36	1,693,547	+0.73(+1.22%)
May 11, 2018	59.73	60.19	59.53	59.63	1,902,484	-0.44(-0.73%)
May 10, 2018	59.33	60.10	59.29	60.07	1,273,081	+1.07(+1.82%)
May 09, 2018	58.33	59.04	58.20	59.00	1,069,112	+0.89(+1.52%)
May 08, 2018	57.74	58.19	57.51	58.11	1,235,331	+0.34(+0.59%)
May 07, 2018	57.69	58.04	57.48	57.77	1,213,396	+0.55(+0.97%)
May 04, 2018	55.60	57.32	55.35	57.22	2,025,516	+1.31(+2.35%)
May 03, 2018	55.14	56.15	54.72	55.91	2,454,464	+0.33(+0.60%)
May 02, 2018	55.88	56.05	55.34	55.57	1,580,390	-0.25(-0.44%)

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.