Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	59.98	60.11	56.62	57.11	2,094,898	-1.09(-1.87%)
Jul 30, 2018	56.91	59.14	56.20	58.20	1,766,795	+1.03(+1.80%)
Jul 27, 2018	57.17	58.01	56.77	57.17	1,702,300	+1.40(+2.51%)
Jul 26, 2018	55.56	56.90	55.18	55.77	1,909,094	+0.27(+0.49%)
Jul 25, 2018	55.58	55.78	54.91	55.50	1,304,592	+1.76(+3.28%)
Jul 24, 2018	52.58	53.74	52.31	53.74	1,222,483	+1.82(+3.51%)
Jul 23, 2018	52.25	52.48	51.65	51.92	1,694,963	-2.04(-3.78%)
Jul 20, 2018	55.25	55.28	53.80	53.96	1,116,324	-0.49(-0.90%)
Jul 19, 2018	51.18	54.88	50.78	54.45	3,404,081	+2.01(+3.83%)
Jul 18, 2018	52.82	53.00	51.77	52.44	2,785,889	-0.26(-0.49%)
Jul 17, 2018	54.29	54.41	52.50	52.70	2,276,229	-1.76(-3.23%)
Jul 16, 2018	54.13	55.00	53.22	54.46	1,708,192	-0.09(-0.16%)
Jul 13, 2018	55.47	55.48	53.81	54.55	2,852,389	-2.04(-3.60%)
Jul 12, 2018	57.29	58.25	56.03	56.59	1,944,336	-1.42(-2.45%)
Jul 11, 2018	57.68	58.50	56.85	58.01	1,636,107	+2.30(+4.13%)
Jul 10, 2018	58.19	58.27	55.68	55.71	2,664,425	-2.85(-4.87%)
Jul 09, 2018	59.21	59.40	57.75	58.56	1,894,713	-1.68(-2.79%)
Jul 06, 2018	58.90	60.51	58.36	60.24	1,792,172	+1.58(+2.69%)
Jul 05, 2018	60.13	60.25	58.66	58.66	2,974,772	-3.69(-5.92%)
Jul 03, 2018		62.35	62.35	62.35	0	+1.60(+2.63%)
Jul 02, 2018	61.02	61.27	60.01	60.75	3,498,655	-4.02(-6.21%)
Jun 29, 2018		66.00	63.85	64.77	1,929,743	-1.63(-2.45%)
Jun 28, 2018	70.00	71.21	65.12	66.40	1,788,737	-2.31(-3.36%)
Jun 27, 2018	68.67	69.70	66.84	68.71	1,756,460	+2.89(+4.39%)
Jun 26, 2018	64.17	66.05	63.42	65.82	1,092,280	+0.70(+1.07%)
Jun 25, 2018	63.87	65.14	63.44	65.12	1,356,064	-1.05(-1.59%)
Jun 22, 2018	65.81	66.94	64.82	66.17	1,361,574	-1.96(-2.88%)
Jun 21, 2018	69.56	70.35	66.28	68.13	1,624,665	+0.54(+0.80%)
Jun 20, 2018	67.24	67.77	66.50	67.59	1,402,218	+3.22(+5.00%)
Jun 19, 2018	64.75	64.81	62.77	64.37	2,231,252	-3.13(-4.64%)
Jun 18, 2018	69.20	70.18	66.56	67.50	1,450,950	-4.26(-5.94%)
Jun 15, 2018		71.80	67.57	71.76	1,694,969	+4.19(+6.20%)
Jun 14, 2018	66.69	67.90	64.83	67.57	1,421,925	+1.21(+1.82%)
Jun 13, 2018	66.35	67.79	66.32	66.36	826,864	+0.76(+1.16%)
Jun 12, 2018	65.84	66.15	64.16	65.60	1,136,266	-0.33(-0.50%)
Jun 11, 2018	66.62	66.93	65.09	65.93	1,308,667	+2.84(+4.50%)
Jun 08, 2018	62.37	63.63	61.73	63.09	1,584,923	-2.25(-3.44%)
Jun 07, 2018	66.77	67.75	64.91	65.34	2,038,839	+1.87(+2.95%)
Jun 06, 2018			61.77	63.47	1,665,737	+0.72(+1.15%)
Jun 05, 2018	62.39	63.75	62.19	62.75	1,736,502	-2.47(-3.79%)
Jun 04, 2018	66.60	67.51	65.00	65.22	971,933	-2.93(-4.30%)
Jun 01, 2018	67.14	68.50	65.96	68.15	1,006,619	+1.09(+1.63%)
May 31, 2018	65.47	69.07	65.47	67.06	2,071,851	+4.25(+6.77%)
May 30, 2018	62.17	63.36	61.84	62.81	961,409	-0.80(-1.26%)
May 29, 2018	63.74	64.08	61.12	63.61	2,370,209	-4.25(-6.26%)
May 25, 2018		67.86	67.86	67.86	0	-0.51(-0.75%)
May 24, 2018	66.94	68.75	66.50	68.37	1,088,962	+0.84(+1.24%)
May 23, 2018	67.00	68.62	66.76	67.53	1,020,125	+1.78(+2.71%)
May 22, 2018	63.56	66.45	63.08	65.75	1,555,616	+4.49(+7.33%)
May 21, 2018	62.01	62.30	60.30	61.26	672,960	-0.56(-0.91%)
May 18, 2018	62.61	63.90	61.75	61.82	940,672	-0.48(-0.77%)
May 17, 2018	58.64	63.10	58.26	62.30	1,834,605	+2.69(+4.51%)
May 16, 2018	60.14	60.62	59.33	59.61	954,402	-1.08(-1.78%)
May 15, 2018	62.04	62.25	60.20	60.69	870,462	-0.05(-0.08%)
May 14, 2018	58.90	61.42	58.86	60.74	1,134,448	+1.29(+2.17%)
May 11, 2018	58.88	59.57	58.08	59.45	1,124,597	+0.41(+0.69%)
May 10, 2018	56.60	59.61	55.90	59.04	4,219,196	+4.14(+7.54%)
May 09, 2018	54.98	56.12	54.57	54.90	1,126,146	-0.29(-0.53%)
May 08, 2018	55.32	55.77	53.36	55.19	2,011,850	+0.11(+0.20%)
May 07, 2018	56.12	56.72	54.72	55.08	2,477,639	+1.06(+1.96%)
May 04, 2018	54.80	55.06	53.15	54.02	2,821,378	-1.02(-1.85%)
May 03, 2018	54.55	55.05	53.05	55.04	3,917,002	-1.36(-2.41%)
May 02, 2018	57.12	57.40	55.75	56.40	1,692,981	-2.74(-4.63%)

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.