Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.01	58.24	57.27	57.63	2,922,899	-0.24(-0.42%)
Jul 30, 2018	57.40	58.16	57.28	57.87	2,142,371	-0.06(-0.10%)
Jul 27, 2018	57.71	58.12	57.43	57.93	1,890,091	+0.42(+0.73%)
Jul 26, 2018	57.89	58.57	57.42	57.51	3,099,015	+0.02(+0.04%)
Jul 25, 2018	56.96	57.52	56.94	57.48	3,395,286	+0.54(+0.95%)
Jul 24, 2018	56.50	56.97	56.15	56.94	1,741,882	+0.26(+0.46%)
Jul 23, 2018	56.83	57.08	56.34	56.68	1,858,771	-0.28(-0.48%)
Jul 20, 2018	56.86	57.09	56.31	56.96	1,639,844	+0.49(+0.86%)
Jul 19, 2018	55.91	56.76	55.88	56.47	2,057,792	+0.52(+0.93%)
Jul 18, 2018	57.37	57.44	55.74	55.95	2,947,340	-1.37(-2.39%)
Jul 17, 2018	57.13	57.60	57.06	57.32	1,646,522	+0.05(+0.09%)
Jul 16, 2018	57.69	57.69	57.15	57.27	1,427,127	-0.47(-0.81%)
Jul 13, 2018	57.17	57.86	56.97	57.74	2,447,178	+0.40(+0.69%)
Jul 12, 2018	57.33	57.55	57.01	57.35	1,853,912	+0.28(+0.50%)
Jul 11, 2018	57.39	57.40	56.87	57.06	1,636,841	-0.25(-0.44%)
Jul 10, 2018	57.34	57.52	56.84	57.31	2,852,727	+0.14(+0.24%)
Jul 09, 2018	58.28	58.38	56.97	57.17	3,092,530	-1.10(-1.89%)
Jul 06, 2018	58.08	58.61	57.65	58.28	2,516,307	+0.24(+0.41%)
Jul 05, 2018	56.57	58.05	56.42	58.04	4,113,167	+1.78(+3.17%)
Jul 03, 2018		56.26	56.26	56.26	0	-0.22(-0.39%)
Jul 02, 2018	56.46	56.84	56.10	56.48	2,541,055	-0.21(-0.37%)
Jun 29, 2018		57.04	55.77	56.69	2,743,913	+0.16(+0.29%)
Jun 28, 2018	56.10	56.93	55.69	56.53	3,762,857	+0.40(+0.71%)
Jun 27, 2018	55.62	57.02	55.00	56.13	7,546,685	+0.39(+0.70%)
Jun 26, 2018	55.82	55.97	55.51	55.74	4,388,254	-0.28(-0.51%)
Jun 25, 2018	55.02	56.18	55.02	56.02	5,273,431	+1.34(+2.45%)
Jun 22, 2018	54.48	54.94	54.18	54.68	3,592,049	+0.45(+0.84%)
Jun 21, 2018	54.20	54.51	53.85	54.23	2,069,908	+0.12(+0.22%)
Jun 20, 2018	54.10	54.21	53.14	54.11	1,767,042	+0.08(+0.15%)
Jun 19, 2018	53.39	54.39	53.39	54.03	1,792,057	+0.27(+0.50%)
Jun 18, 2018	54.24	54.61	53.44	53.76	2,278,557	-0.65(-1.19%)
Jun 15, 2018		54.03	54.03	54.41	4,669,644	+0.37(+0.69%)
Jun 14, 2018	53.48	54.18	53.15	54.03	2,946,304	+0.67(+1.26%)
Jun 13, 2018	53.48	53.78	52.95	53.36	2,054,474	+0.05(+0.09%)
Jun 12, 2018	53.80	53.80	52.76	53.31	2,520,791	+0.21(+0.40%)
Jun 11, 2018	51.83	53.36	51.83	53.10	3,211,096	+1.41(+2.73%)
Jun 08, 2018	50.77	51.84	50.77	51.69	3,352,835	+1.18(+2.33%)
Jun 07, 2018	50.02	51.28	49.73	50.51	6,465,347	-0.53(-1.03%)
Jun 06, 2018			50.45	51.04	8,376,036	-0.29(-0.57%)
Jun 05, 2018	52.49	52.64	51.10	51.33	3,995,607	-1.10(-2.09%)
Jun 04, 2018	52.02	52.68	51.94	52.43	2,627,687	+0.64(+1.24%)
Jun 01, 2018	52.33	52.41	51.59	51.79	2,953,087	-0.45(-0.87%)
May 31, 2018	53.22	53.22	51.69	52.24	3,616,986	-0.84(-1.59%)
May 30, 2018	52.11	53.33	51.85	53.09	3,834,722	+1.12(+2.15%)
May 29, 2018	52.11	52.64	51.61	51.97	4,632,406	-0.52(-1.00%)
May 25, 2018		52.49	52.49	52.49	0	+1.38(+2.71%)
May 24, 2018	50.12	51.16	50.07	51.11	4,875,359	+1.03(+2.06%)
May 23, 2018	49.75	50.15	49.52	50.08	2,484,749	+0.57(+1.15%)
May 22, 2018	49.07	50.00	48.91	49.50	3,235,411	+0.60(+1.23%)
May 21, 2018	48.67	49.38	48.38	48.90	3,112,060	+0.47(+0.96%)
May 18, 2018	48.76	48.83	47.72	48.43	4,649,877	-0.80(-1.62%)
May 17, 2018	49.58	49.63	49.05	49.23	2,227,976	-0.25(-0.50%)
May 16, 2018	49.39	49.63	49.17	49.48	2,677,533	+0.19(+0.39%)
May 15, 2018	49.48	49.79	48.89	49.29	3,448,317	-0.32(-0.65%)
May 14, 2018	49.47	49.67	49.15	49.61	4,069,936	+0.21(+0.42%)
May 11, 2018	49.21	49.65	49.01	49.40	2,732,566	+0.28(+0.57%)
May 10, 2018	48.77	49.24	48.66	49.12	2,767,675	+0.57(+1.18%)
May 09, 2018	48.68	49.22	48.31	48.55	2,691,389	+0.02(+0.05%)
May 08, 2018	48.56	48.79	48.27	48.52	2,731,037	-0.15(-0.31%)
May 07, 2018	48.10	48.78	48.10	48.68	4,237,967	+0.56(+1.15%)
May 04, 2018	46.92	48.80	46.87	48.12	7,010,741	+1.33(+2.84%)
May 03, 2018	47.08	47.37	46.17	46.79	8,996,372	+1.21(+2.65%)
May 02, 2018	47.13	47.13	45.38	45.59	5,530,126	-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.