Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.30	56.47	54.12	54.13	11,202,865	-2.14(-3.81%)
Jul 30, 2018	55.63	56.41	55.58	56.28	5,594,904	+0.63(+1.14%)
Jul 27, 2018	55.05	55.96	55.02	55.64	5,446,153	+0.28(+0.50%)
Jul 26, 2018	55.28	55.70	55.27	55.37	5,486,864	+0.29(+0.53%)
Jul 25, 2018	54.50	55.08	54.37	55.07	5,495,909	+0.34(+0.63%)
Jul 24, 2018	54.92	55.26	54.51	54.73	8,103,796	-0.22(-0.39%)
Jul 23, 2018	54.13	55.14	54.11	54.95	6,588,097	+0.89(+1.65%)
Jul 20, 2018	54.46	54.65	53.88	54.05	7,655,716	-0.73(-1.33%)
Jul 19, 2018	55.96	56.12	53.64	54.78	11,615,549	-1.46(-2.59%)
Jul 18, 2018	56.20	56.62	55.96	56.24	6,192,825	-0.03(-0.06%)
Jul 17, 2018	56.52	56.57	55.79	56.27	6,413,292	-0.25(-0.44%)
Jul 16, 2018	56.88	56.97	56.42	56.52	5,546,463	-0.32(-0.57%)
Jul 13, 2018	56.32	57.61	56.32	56.85	6,751,758	+0.53(+0.94%)
Jul 12, 2018	56.27	58.26	55.64	56.32	16,966,656	+0.57(+1.03%)
Jul 11, 2018	56.27	56.27	55.34	55.74	7,154,085	-0.78(-1.38%)
Jul 10, 2018	56.66	56.96	56.08	56.52	7,640,052	+0.50(+0.89%)
Jul 09, 2018	55.84	56.89	55.63	56.03	9,688,510	+0.96(+1.74%)
Jul 06, 2018	53.81	55.27	53.57	55.07	8,581,669	+1.15(+2.14%)
Jul 05, 2018	53.92	54.16	53.38	53.91	8,063,223	+0.49(+0.91%)
Jul 03, 2018		53.43	53.43	53.43	0	-0.55(-1.03%)
Jul 02, 2018	52.96	54.05	52.77	53.98	8,993,533	+0.68(+1.27%)
Jun 29, 2018		54.66	53.29	53.30	12,986,082	-1.18(-2.17%)
Jun 28, 2018	53.17	54.94	52.39	54.49	31,576,662	-3.54(-6.10%)
Jun 27, 2018	57.79	58.33	57.35	58.02	7,698,127	+0.20(+0.34%)
Jun 26, 2018	59.22	59.43	57.58	57.82	7,943,656	-1.34(-2.27%)
Jun 25, 2018	59.38	59.82	58.31	59.17	8,130,196	-0.62(-1.04%)
Jun 22, 2018	59.30	60.16	58.84	59.79	11,001,355	+0.91(+1.55%)
Jun 21, 2018	59.58	60.40	58.65	58.88	7,433,887	-0.43(-0.73%)
Jun 20, 2018	58.48	59.75	57.81	59.31	11,202,556	+0.69(+1.17%)
Jun 19, 2018		59.08	55.91	58.62	13,303,720	+2.51(+4.47%)
Jun 18, 2018	57.38	57.55	56.02	56.11	9,033,052	-1.95(-3.35%)
Jun 15, 2018		58.19	57.25	58.06	15,725,196	+0.80(+1.40%)
Jun 14, 2018	56.90	57.55	56.41	57.25	10,419,725	+0.59(+1.04%)
Jun 13, 2018	56.32	57.67	55.74	56.66	16,697,477	+1.71(+3.10%)
Jun 12, 2018	55.60	55.78	54.21	54.96	11,970,130	-0.49(-0.88%)
Jun 11, 2018	54.75	56.10	54.49	55.45	9,973,792	+0.75(+1.38%)
Jun 08, 2018	54.06	54.73	53.85	54.69	6,608,427	+0.84(+1.55%)
Jun 07, 2018	53.94	54.38	53.55	53.86	7,019,601	-0.05(-0.09%)
Jun 06, 2018		53.93		53.91	7,882,847	+1.45(+2.76%)
Jun 05, 2018	52.94	53.28	51.90	52.46	9,668,925	-0.64(-1.20%)
Jun 04, 2018	53.08	53.45	52.71	53.09	13,791,908	+0.02(+0.05%)
Jun 01, 2018	52.89	53.19	52.55	53.07	6,643,786	+0.56(+1.07%)
May 31, 2018	54.54	54.55	52.48	52.51	16,179,165	-2.15(-3.94%)
May 30, 2018	53.89	54.69	53.64	54.66	7,875,052	+0.99(+1.84%)
May 29, 2018	54.21	54.65	53.51	53.67	9,957,727	-1.02(-1.86%)
May 25, 2018		54.69	54.69	54.69	0	+0.75(+1.40%)
May 24, 2018	54.28	54.38	53.29	53.94	5,682,535	-0.37(-0.69%)
May 23, 2018	54.15	54.52	53.72	54.31	7,202,003	-0.04(-0.08%)
May 22, 2018	54.41	55.16	54.19	54.35	5,050,827	+0.10(+0.18%)
May 21, 2018	53.92	54.39	53.62	54.25	5,986,790	+0.48(+0.89%)
May 18, 2018	54.65	54.74	53.50	53.77	5,715,930	-0.70(-1.28%)
May 17, 2018	54.72	54.92	54.27	54.47	7,974,300	-0.31(-0.56%)
May 16, 2018	54.75	55.04	54.33	54.78	7,201,500	+0.24(+0.44%)
May 15, 2018	55.07	55.35	54.24	54.54	7,859,580	-0.81(-1.47%)
May 14, 2018	53.52	55.55	53.49	55.35	14,988,586	+2.00(+3.74%)
May 11, 2018	51.94	54.34	50.44	53.35	18,513,972	+1.63(+3.15%)
May 10, 2018	51.11	52.70	50.99	51.72	12,212,770	+1.02(+2.01%)
May 09, 2018	50.44	51.65	50.23	50.70	10,940,878	+0.41(+0.82%)
May 08, 2018	51.35	51.35	49.96	50.29	12,568,392	-0.86(-1.68%)
May 07, 2018	52.28	52.39	50.85	51.15	14,419,921	-1.12(-2.14%)
May 04, 2018	51.39	52.51	50.78	52.27	14,791,469	+0.69(+1.33%)
May 03, 2018	54.49	54.53	51.56	51.58	20,670,752	-3.04(-5.57%)
May 02, 2018	55.49	55.91	54.26	54.62	17,290,552	-1.71(-3.03%)

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.