Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	61.56	62.18	60.31	62.06	1,345,540	+0.43(+0.69%)
Jul 30, 2018	60.26	62.45	60.10	61.63	1,936,618	+2.49(+4.21%)
Jul 27, 2018	59.78	60.11	58.99	59.15	1,441,719	-0.98(-1.63%)
Jul 26, 2018	59.12	60.56	59.12	60.13	2,048,060	+0.75(+1.26%)
Jul 25, 2018	60.51	60.64	58.88	59.38	4,474,569	-2.65(-4.28%)
Jul 24, 2018	61.06	62.39	60.71	62.03	2,048,250	+1.59(+2.64%)
Jul 23, 2018	61.11	61.11	60.17	60.44	1,218,307	-0.23(-0.38%)
Jul 20, 2018	60.54	60.87	59.91	60.67	1,522,599	+0.67(+1.12%)
Jul 19, 2018	59.94	60.55	59.43	60.00	1,250,776	-0.15(-0.24%)
Jul 18, 2018	58.46	60.24	57.51	60.15	2,015,774	+1.15(+1.94%)
Jul 17, 2018	58.72	59.52	57.67	59.00	1,618,410	-0.22(-0.38%)
Jul 16, 2018	59.76	60.22	58.08	59.22	1,849,227	-1.43(-2.36%)
Jul 13, 2018	60.52	61.61	60.17	60.65	1,801,689	+0.48(+0.79%)
Jul 12, 2018	60.40	60.78	58.83	60.18	2,450,144	-0.10(-0.16%)
Jul 11, 2018	61.52	62.10	59.19	60.27	2,227,473	-1.89(-3.05%)
Jul 10, 2018	63.00	63.56	61.86	62.17	1,248,210	-0.10(-0.16%)
Jul 09, 2018	61.52	62.48	61.05	62.27	1,230,197	+1.29(+2.12%)
Jul 06, 2018	59.76	61.34	59.40	60.97	1,065,490	+0.83(+1.37%)
Jul 05, 2018	61.55	61.82	59.77	60.15	1,146,739	-0.92(-1.51%)
Jul 03, 2018		61.07	61.07	61.07	0	+0.26(+0.43%)
Jul 02, 2018	62.26	62.38	60.33	60.81	2,271,668	-2.12(-3.37%)
Jun 29, 2018		65.22	62.67	62.93	2,662,656	-1.27(-1.98%)
Jun 28, 2018	65.23	65.62	63.68	64.20	1,575,635	-1.08(-1.65%)
Jun 27, 2018	64.46	66.50	64.11	65.28	2,200,807	+1.91(+3.02%)
Jun 26, 2018	62.60	63.77	61.96	63.36	1,796,022	+1.16(+1.86%)
Jun 25, 2018	64.51	64.60	61.84	62.21	1,999,917	-2.12(-3.29%)
Jun 22, 2018	64.47	65.64	63.65	64.33	2,746,301	+3.26(+5.33%)
Jun 21, 2018	61.61	62.46	60.83	61.07	2,445,581	-0.90(-1.46%)
Jun 20, 2018	61.24	62.20	60.58	61.97	1,437,890	+1.51(+2.49%)
Jun 19, 2018	59.00	61.48	58.65	60.47	2,184,207	+0.13(+0.21%)
Jun 18, 2018	59.07	61.17	59.04	60.34	1,670,538	+1.27(+2.15%)
Jun 15, 2018		62.44	58.80	59.07	2,761,437	-3.37(-5.40%)
Jun 14, 2018	63.76	64.03	62.22	62.44	1,468,440	-0.75(-1.18%)
Jun 13, 2018	63.02	63.89	62.71	63.19	1,596,483	-0.07(-0.11%)
Jun 12, 2018	63.85	64.62	62.92	63.26	1,596,323	-0.66(-1.03%)
Jun 11, 2018	64.13	64.30	63.28	63.92	1,285,103	-0.06(-0.09%)
Jun 08, 2018	63.97	64.10	62.97	63.98	1,443,439	+0.06(+0.09%)
Jun 07, 2018	62.31	64.32	62.29	63.92	2,596,013	+1.95(+3.15%)
Jun 06, 2018			61.57	61.96	2,255,651	-0.43(-0.69%)
Jun 05, 2018	62.48	63.14	61.67	62.39	3,008,510	-0.39(-0.62%)
Jun 04, 2018	66.34	67.09	62.46	62.78	2,844,475	-3.46(-5.22%)
Jun 01, 2018	66.19	67.50	65.15	66.24	2,684,037	+0.81(+1.23%)
May 31, 2018	65.14	66.97	64.99	65.43	2,436,684	-0.57(-0.87%)
May 30, 2018	64.14	66.58	64.13	66.01	2,056,107	+2.46(+3.87%)
May 29, 2018	62.16	63.69	62.00	63.55	2,046,660	+0.65(+1.04%)
May 25, 2018		62.90	62.90	62.90	0	-2.24(-3.45%)
May 24, 2018	64.56	65.55	63.94	65.14	1,681,193	-0.62(-0.95%)
May 23, 2018	65.02	66.12	64.13	65.76	1,711,692	+0.28(+0.43%)
May 22, 2018	66.85	67.93	65.20	65.48	2,059,918	-1.33(-1.99%)
May 21, 2018	66.41	67.01	65.93	66.81	1,257,407	+1.13(+1.72%)
May 18, 2018	66.86	66.86	65.25	65.69	1,753,256	-1.20(-1.79%)
May 17, 2018	66.60	67.72	66.36	66.88	1,777,456	+0.69(+1.04%)
May 16, 2018	66.29	66.55	65.43	66.19	1,739,456	-0.17(-0.26%)
May 15, 2018	65.97	66.61	65.13	66.37	1,474,766	+0.25(+0.38%)
May 14, 2018	66.09	66.75	65.88	66.11	798,884	+0.40(+0.61%)
May 11, 2018	66.37	66.80	65.56	65.72	1,433,779	-0.53(-0.81%)
May 10, 2018	66.51	66.76	65.53	66.25	1,705,820	+0.12(+0.18%)
May 09, 2018	65.72	66.89	65.20	66.13	3,793,347	+1.79(+2.78%)
May 08, 2018	62.04	64.37	60.90	64.35	2,330,195	+1.52(+2.41%)
May 07, 2018	63.43	64.90	62.61	62.83	2,723,775	+0.25(+0.40%)
May 04, 2018	62.44	62.94	61.70	62.58	2,296,277	+0.41(+0.66%)
May 03, 2018	63.16	63.16	60.51	62.17	4,957,500	-1.88(-2.93%)
May 02, 2018	63.82	65.01	63.61	64.04	3,383,431	+0.18(+0.29%)

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.