Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	65.29	65.92	64.42	65.26	3,576,138	+0.19(+0.30%)
Jul 30, 2018	67.12	67.42	65.04	65.07	3,348,372	-1.82(-2.72%)
Jul 27, 2018	68.59	68.70	66.10	66.89	2,882,571	-1.55(-2.26%)
Jul 26, 2018	68.33	68.89	67.42	68.43	2,081,636	-0.11(-0.16%)
Jul 25, 2018	65.97	68.59	65.97	68.54	3,060,846	+2.37(+3.59%)
Jul 24, 2018		68.96	66.11	66.17	4,271,562	-2.35(-3.43%)
Jul 23, 2018	69.05	69.23	68.28	68.52	3,098,222	-0.52(-0.76%)
Jul 20, 2018	69.24	69.44	68.69	69.04	2,283,750	-0.26(-0.38%)
Jul 19, 2018	69.25	69.77	69.02	69.30	2,331,728	+0.08(+0.11%)
Jul 18, 2018	69.38	69.65	68.52	69.23	2,567,173	-0.17(-0.24%)
Jul 17, 2018	68.58	69.99	68.40	69.39	3,166,269	+0.49(+0.71%)
Jul 16, 2018	69.52	69.97	68.61	68.91	2,854,319	-0.72(-1.03%)
Jul 13, 2018	68.74	69.76	68.74	69.62	1,746,966	+0.72(+1.04%)
Jul 12, 2018	67.61	69.14	67.35	68.91	3,389,905	+1.90(+2.84%)
Jul 11, 2018	66.30	67.37	66.30	67.00	2,690,384	+0.29(+0.44%)
Jul 10, 2018	67.16	67.36	66.04	66.71	3,055,705	-0.13(-0.19%)
Jul 09, 2018	66.76	67.00	65.95	66.83	2,893,306	+0.52(+0.79%)
Jul 06, 2018	65.51	66.52	65.10	66.31	1,647,552	+0.83(+1.27%)
Jul 05, 2018	65.54	65.66	64.49	65.48	3,479,334	+0.75(+1.16%)
Jul 03, 2018		64.73	64.73	64.73	0	-1.58(-2.39%)
Jul 02, 2018	65.27	66.64	64.96	66.31	2,517,013	+0.54(+0.83%)
Jun 29, 2018	65.38	66.79	65.11	65.77	3,936,082	+1.02(+1.58%)
Jun 28, 2018	64.08	65.00	63.83	64.75	4,161,646	+0.81(+1.27%)
Jun 27, 2018	65.59	66.21	63.74	63.93	3,153,001	-1.33(-2.04%)
Jun 26, 2018	64.75	65.53	64.55	65.27	3,307,104	+0.83(+1.29%)
Jun 25, 2018	63.96	64.55	63.10	64.44	3,931,662	-0.02(-0.03%)
Jun 22, 2018	65.61	65.91	64.35	64.45	4,785,646	-0.66(-1.02%)
Jun 21, 2018	65.73	66.29	65.06	65.12	2,934,175	-0.34(-0.52%)
Jun 20, 2018	65.58	65.92	65.20	65.46	2,682,407	+0.23(+0.35%)
Jun 19, 2018	64.82	65.32	63.84	65.23	2,248,516	-0.25(-0.38%)
Jun 18, 2018	64.72	65.72	64.33	65.48	2,094,814	+0.41(+0.63%)
Jun 15, 2018		65.19	64.91	65.07	5,138,189	+0.17(+0.26%)
Jun 14, 2018	63.95	65.12	63.95	64.91	3,130,307	+1.16(+1.83%)
Jun 13, 2018	63.72	64.12	63.38	63.74	3,709,101	-0.05(-0.08%)
Jun 12, 2018	63.64	64.22	63.08	63.79	2,655,869	+0.49(+0.77%)
Jun 11, 2018	62.27	63.36	62.26	63.31	1,996,707	+1.04(+1.67%)
Jun 08, 2018	61.75	62.55	61.67	62.27	2,475,657	+0.29(+0.47%)
Jun 07, 2018	62.81	63.15	61.20	61.97	4,322,355	-0.76(-1.21%)
Jun 06, 2018		62.82		62.74	4,589,923	+1.73(+2.83%)
Jun 05, 2018	59.80	61.08	59.69	61.01	3,652,635	+1.32(+2.22%)
Jun 04, 2018	58.23	59.83	58.08	59.69	4,122,546	+1.31(+2.24%)
Jun 01, 2018	57.02	58.53	56.65	58.38	3,749,822	+1.16(+2.03%)
May 31, 2018	57.01	57.61	56.41	57.22	5,507,989	+0.08(+0.13%)
May 30, 2018	56.56	58.03	56.37	57.14	5,224,688	+1.06(+1.90%)
May 29, 2018	55.85	56.82	55.70	56.08	3,969,652	-0.16(-0.28%)
May 25, 2018		56.24	56.24	56.24	0	-0.78(-1.37%)
May 24, 2018	53.60	57.12	53.44	57.02	10,419,619	+1.08(+1.93%)
May 23, 2018	56.07	56.76	55.51	55.94	7,879,550	-0.19(-0.34%)
May 22, 2018	57.28	57.49	55.58	56.13	7,393,738	-1.20(-2.09%)
May 21, 2018	58.30	58.67	57.27	57.33	6,849,694	-0.54(-0.94%)
May 18, 2018	58.47	58.91	57.86	57.87	3,208,624	-0.66(-1.13%)
May 17, 2018	59.04	59.37	58.47	58.53	2,623,110	-0.66(-1.12%)
May 16, 2018	59.00	59.73	58.86	59.19	3,058,911	+0.12(+0.20%)
May 15, 2018	58.87	59.45	58.66	59.08	3,230,335	-0.17(-0.28%)
May 14, 2018	60.66	61.01	59.06	59.24	3,920,247	-1.28(-2.12%)
May 11, 2018	60.51	60.98	60.14	60.53	2,017,599	+0.37(+0.61%)
May 10, 2018	59.79	60.37	59.56	60.16	2,352,300	+0.55(+0.93%)
May 09, 2018	58.62	59.81	58.15	59.60	2,508,813	+1.29(+2.21%)
May 08, 2018	57.64	58.75	57.14	58.31	3,663,047	+0.66(+1.15%)
May 07, 2018	57.27	58.04	56.94	57.65	1,745,706	+0.70(+1.22%)
May 04, 2018	56.01	57.48	55.84	56.96	2,939,830	+0.69(+1.22%)
May 03, 2018	56.12	56.96	55.70	56.27	3,247,546	-0.18(-0.31%)
May 02, 2018	57.05	57.20	56.02	56.45	3,757,652	-0.38(-0.66%)

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.