Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	64.48	65.09	63.66	64.57	453,668	+0.43(+0.68%)
Jul 30, 2018	63.92	65.09	63.49	64.13	393,787	-0.07(-0.10%)
Jul 27, 2018	67.17	67.17	63.83	64.20	662,883	-2.71(-4.05%)
Jul 26, 2018	67.04	68.69	66.74	66.91	804,430	-0.26(-0.39%)
Jul 25, 2018	66.91	67.69	65.74	67.17	944,319	+1.73(+2.65%)
Jul 24, 2018	67.30	67.47	65.31	65.44	619,446	-1.91(-2.83%)
Jul 23, 2018	66.95	67.56	65.74	67.34	439,245	+0.69(+1.04%)
Jul 20, 2018	65.48	66.82	65.09	66.65	711,753	+0.87(+1.32%)
Jul 19, 2018	66.74	66.98	65.52	65.78	456,938	-0.87(-1.30%)
Jul 18, 2018	67.99	68.51	66.00	66.65	783,366	-0.56(-0.84%)
Jul 17, 2018	68.77	69.21	67.10	67.21	859,131	-1.04(-1.52%)
Jul 16, 2018	71.77	71.87	67.37	68.25	1,522,879	-3.30(-4.61%)
Jul 13, 2018	72.89	72.94	71.16	71.55	1,436,983	-1.30(-1.79%)
Jul 12, 2018	70.42	72.94	69.60	72.85	1,497,090	+2.60(+3.70%)
Jul 11, 2018	67.65	77.84	66.95	70.25	4,974,197	+2.52(+3.71%)
Jul 10, 2018	67.43	68.51	66.54	67.73	1,100,325	+0.56(+0.84%)
Jul 09, 2018	65.87	67.24	64.87	67.17	784,357	+1.65(+2.51%)
Jul 06, 2018	64.57	65.91	64.57	65.52	425,612	+0.91(+1.41%)
Jul 05, 2018	63.70	64.96	63.70	64.61	709,873	+1.30(+2.05%)
Jul 03, 2018		63.31	63.31	63.31	0	-0.13(-0.21%)
Jul 02, 2018	63.48	63.92	62.18	63.44	817,313	-0.22(-0.34%)
Jun 29, 2018	65.31	65.31	63.44	63.66	581,944	-1.08(-1.67%)
Jun 28, 2018	65.44	65.44	64.05	64.74	571,946	-0.52(-0.80%)
Jun 27, 2018	66.04	66.17	65.18	65.26	382,904	-0.48(-0.73%)
Jun 26, 2018	65.22	65.96	64.00	65.74	1,101,212	+0.91(+1.40%)
Jun 25, 2018	66.13	67.00	64.57	64.83	1,067,418	-0.82(-1.25%)
Jun 22, 2018	65.70	66.48	64.57	65.65	1,334,173	+0.43(+0.66%)
Jun 21, 2018	67.73	67.95	65.00	65.22	1,211,498	-2.30(-3.40%)
Jun 20, 2018	66.30	67.95	66.15	67.52	800,907	+1.30(+1.96%)
Jun 19, 2018	65.00	66.35	64.45	66.22	463,679	+0.87(+1.33%)
Jun 18, 2018	64.35	65.78	63.96	65.35	606,838	+0.78(+1.21%)
Jun 15, 2018		65.96	64.31	64.57	651,738	+0.26(+0.40%)
Jun 14, 2018	63.87	64.96	63.79	64.31	760,512	+0.69(+1.09%)
Jun 13, 2018	63.44	64.53	62.88	63.61	888,340	+0.69(+1.10%)
Jun 12, 2018	63.44	63.57	61.71	62.92	608,485	-0.22(-0.34%)
Jun 11, 2018	61.32	64.26	61.32	63.14	1,440,569	+1.91(+3.12%)
Jun 08, 2018	59.45	61.36	59.45	61.23	975,470	+1.56(+2.62%)
Jun 07, 2018	58.67	59.95	58.45	59.67	613,306	+1.13(+1.93%)
Jun 06, 2018	57.50	59.28	56.55	58.54	836,421	+1.26(+2.20%)
Jun 05, 2018	57.89	58.54	57.15	57.28	558,561	-0.74(-1.27%)
Jun 04, 2018	57.85	58.15	57.52	58.02	376,888	+0.04(+0.07%)
Jun 01, 2018	57.80	58.15	57.02	57.98	536,602	+0.48(+0.83%)
May 31, 2018	57.89	58.15	57.24	57.50	527,746	-0.30(-0.53%)
May 30, 2018	57.37	58.11	57.37	57.80	355,110	+0.56(+0.98%)
May 29, 2018	58.02	58.11	56.94	57.24	405,722	-0.87(-1.49%)
May 25, 2018		58.11	58.11	58.11	0	-0.30(-0.52%)
May 24, 2018	58.19	58.58	57.63	58.41	541,513	+0.22(+0.37%)
May 23, 2018	60.19	60.19	58.06	58.19	1,267,309	-1.99(-3.31%)
May 22, 2018	59.97	61.06	59.84	60.19	396,826	-0.22(-0.36%)
May 21, 2018	59.93	60.49	59.28	60.41	675,953	+0.46(+0.76%)
May 18, 2018	59.36	60.71	59.28	59.95	978,147	+0.80(+1.36%)
May 17, 2018	59.32	60.41	58.76	59.15	1,017,542	+0.00(+0.00%)
May 16, 2018	58.50	59.71	57.50	59.15	981,319	+0.87(+1.49%)
May 15, 2018	57.54	58.45	57.37	58.28	463,561	+0.65(+1.13%)
May 14, 2018	56.42	57.85	55.87	57.63	1,131,387	+1.17(+2.07%)
May 11, 2018	55.42	56.74	54.98	56.46	597,886	+1.34(+2.44%)
May 10, 2018	54.98	55.66	53.99	55.12	723,135	+0.02(+0.04%)
May 09, 2018	52.59	57.81	52.59	55.09	1,099,016	+1.34(+2.49%)
May 08, 2018	54.71	55.70	53.63	53.76	628,557	-1.12(-2.04%)
May 07, 2018	53.76	54.90	53.54	54.88	472,734	+1.29(+2.41%)
May 04, 2018	52.59	54.15	52.59	53.58	884,553	+0.82(+1.55%)
May 03, 2018	53.50	53.54	51.99	52.77	816,183	-1.03(-1.92%)
May 02, 2018	54.19	55.91	53.80	53.80	430,710	-0.65(-1.19%)

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.