Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.49	54.98	54.27	54.43	2,388,658	+0.10(+0.18%)
Jul 30, 2018	53.60	54.39	53.44	54.33	2,086,681	+0.90(+1.68%)
Jul 27, 2018	54.41	55.07	53.07	53.44	2,396,338	-0.83(-1.52%)
Jul 26, 2018	54.80	55.74	53.88	54.26	2,215,343	-0.17(-0.31%)
Jul 25, 2018	53.60	54.60	53.49	54.43	2,180,188	+0.76(+1.41%)
Jul 24, 2018	54.64	54.98	53.27	53.67	2,308,454	-0.86(-1.58%)
Jul 23, 2018	54.36	55.03	53.58	54.53	2,549,231	+0.27(+0.49%)
Jul 20, 2018	54.63	55.31	53.99	54.27	4,200,983	-0.57(-1.05%)
Jul 19, 2018	53.47	55.14	53.44	54.84	6,771,887	+1.55(+2.90%)
Jul 18, 2018	52.40	53.36	51.98	53.30	3,312,110	+1.03(+1.97%)
Jul 17, 2018	51.83	52.57	51.35	52.26	3,654,614	+0.21(+0.40%)
Jul 16, 2018	51.13	52.26	50.39	52.06	4,711,313	+1.12(+2.20%)
Jul 13, 2018	51.17	52.16	50.81	50.94	3,796,399	-0.18(-0.36%)
Jul 12, 2018	51.84	51.84	50.26	51.12	5,010,792	-0.60(-1.17%)
Jul 11, 2018	52.17	52.35	51.20	51.73	2,786,322	-0.75(-1.43%)
Jul 10, 2018	52.21	52.88	51.95	52.48	2,313,183	+0.12(+0.23%)
Jul 09, 2018	53.08	53.21	51.89	52.36	3,545,561	-0.24(-0.45%)
Jul 06, 2018	52.69	53.16	52.10	52.60	2,834,143	-0.50(-0.94%)
Jul 05, 2018	53.43	53.50	52.68	53.10	2,487,691	-0.10(-0.19%)
Jul 03, 2018		53.20	53.20	53.20	0	+0.64(+1.22%)
Jul 02, 2018	53.27	53.32	51.89	52.56	4,547,578	-1.16(-2.15%)
Jun 29, 2018	54.99	55.29	53.67	53.72	3,681,642	-0.60(-1.10%)
Jun 28, 2018	54.03	54.88	53.44	54.31	3,460,489	-0.03(-0.05%)
Jun 27, 2018	54.93	55.82	54.23	54.34	3,246,657	-0.42(-0.77%)
Jun 26, 2018	53.99	55.12	53.80	54.76	3,523,181	+1.02(+1.91%)
Jun 25, 2018	54.42	54.72	53.29	53.74	4,271,662	-0.67(-1.23%)
Jun 22, 2018	57.14	57.14	54.18	54.41	5,199,599	-2.57(-4.51%)
Jun 21, 2018	56.15	57.41	56.12	56.98	3,521,397	+0.64(+1.14%)
Jun 20, 2018	55.93	56.53	55.10	56.34	3,376,689	+0.82(+1.47%)
Jun 19, 2018	54.39	55.52	53.93	55.52	5,762,897	+0.75(+1.37%)
Jun 18, 2018	54.29	55.30	54.17	54.77	5,081,070	+0.24(+0.45%)
Jun 15, 2018		54.68	54.00	54.53	5,889,624	+0.53(+0.98%)
Jun 14, 2018	54.89	55.54	53.69	54.00	8,049,749	-1.80(-3.22%)
Jun 13, 2018	57.51	57.83	55.71	55.79	7,585,073	-1.92(-3.32%)
Jun 12, 2018	57.41	58.89	56.77	57.71	5,310,782	+0.54(+0.94%)
Jun 11, 2018	56.91	57.66	56.67	57.17	4,192,558	+0.32(+0.57%)
Jun 08, 2018	56.48	56.89	55.91	56.85	5,941,609	-0.04(-0.08%)
Jun 07, 2018	56.21	57.65	55.95	56.89	7,226,862	+1.15(+2.06%)
Jun 06, 2018		55.82		55.75	6,413,661	+0.96(+1.75%)
Jun 05, 2018	52.39	55.32	52.39	54.79	9,218,332	+2.47(+4.72%)
Jun 04, 2018	50.28	52.51	50.08	52.32	6,636,995	+2.33(+4.67%)
Jun 01, 2018	48.91	50.04	48.87	49.98	3,724,321	+1.18(+2.43%)
May 31, 2018	49.30	49.85	48.43	48.80	4,588,901	-0.85(-1.71%)
May 30, 2018	49.00	50.30	48.63	49.65	5,081,958	+0.89(+1.83%)
May 29, 2018	47.56	49.25	47.43	48.76	6,822,187	+1.03(+2.16%)
May 25, 2018		47.73	47.73	47.73	0	+0.56(+1.19%)
May 24, 2018	45.37	47.21	45.31	47.16	7,231,854	+1.65(+3.61%)
May 23, 2018	44.02	45.55	43.76	45.52	10,075,186	+1.21(+2.72%)
May 22, 2018	47.35	48.24	44.11	44.31	29,363,416	-3.55(-7.42%)
May 21, 2018	47.01	47.97	46.96	47.86	7,032,118	+1.32(+2.83%)
May 18, 2018	46.29	46.75	45.71	46.55	3,744,468	-0.04(-0.08%)
May 17, 2018	46.90	47.44	46.29	46.58	4,749,731	-0.51(-1.09%)
May 16, 2018	47.08	47.51	45.39	47.10	7,690,925	+0.90(+1.95%)
May 15, 2018	44.61	46.28	44.37	46.20	4,673,787	+1.47(+3.29%)
May 14, 2018	44.26	45.04	43.99	44.73	4,087,530	+0.69(+1.58%)
May 11, 2018	42.92	44.19	42.87	44.03	5,521,175	-0.22(-0.50%)
May 10, 2018	44.48	44.48	42.32	44.25	7,240,255	-0.63(-1.40%)
May 09, 2018	44.76	45.01	43.77	44.88	4,734,237	+0.28(+0.62%)
May 08, 2018	44.03	45.02	43.89	44.60	5,062,803	+0.46(+1.04%)
May 07, 2018	46.18	46.35	43.45	44.14	7,342,471	-1.99(-4.31%)
May 04, 2018	46.00	46.56	45.65	46.13	3,431,745	-0.07(-0.14%)
May 03, 2018	46.00	46.39	45.66	46.20	5,025,103	+0.12(+0.25%)
May 02, 2018	45.13	46.24	44.83	46.08	3,808,731	+0.76(+1.68%)

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.