Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.35	57.79	56.91	57.59	413,045	+0.44(+0.77%)
Jul 30, 2018	57.67	58.07	56.79	57.15	336,774	-0.56(-0.98%)
Jul 27, 2018	58.24	58.48	57.47	57.71	245,413	-0.60(-1.03%)
Jul 26, 2018	58.15	58.68	58.14	58.32	187,194	+0.32(+0.55%)
Jul 25, 2018	58.03	58.56	57.87	57.99	238,167	-0.20(-0.35%)
Jul 24, 2018	57.95	58.36	57.19	58.20	229,995	+0.12(+0.21%)
Jul 23, 2018	57.99	58.20	57.73	58.07	265,447	+0.00(+0.00%)
Jul 20, 2018	58.24	58.28	57.47	58.07	210,831	-0.28(-0.48%)
Jul 19, 2018	57.23	58.44	57.23	58.36	215,489	+1.05(+1.82%)
Jul 18, 2018	57.55	57.55	56.99	57.31	142,580	-0.36(-0.63%)
Jul 17, 2018	58.11	58.40	57.55	57.67	161,535	-0.44(-0.76%)
Jul 16, 2018	58.15	58.15	57.59	58.11	227,807	+0.12(+0.21%)
Jul 13, 2018	58.68	58.80	57.91	57.99	214,859	-0.48(-0.83%)
Jul 12, 2018	58.72	58.72	58.26	58.48	183,315	-0.04(-0.07%)
Jul 11, 2018	58.40	58.76	58.40	58.52	247,120	-0.04(-0.07%)
Jul 10, 2018	58.24	58.68	57.83	58.56	225,680	+0.32(+0.55%)
Jul 09, 2018	59.80	59.80	57.91	58.24	331,372	-1.57(-2.62%)
Jul 06, 2018	59.52	60.00	59.40	59.80	149,833	+0.44(+0.75%)
Jul 05, 2018	58.32	59.44	58.07	59.36	303,915	+1.13(+1.93%)
Jul 03, 2018		58.24	58.24	58.24	0	+0.60(+1.05%)
Jul 02, 2018	56.91	57.63	56.67	57.63	281,849	+0.80(+1.42%)
Jun 29, 2018	57.55	57.55	56.67	56.83	396,041	-0.52(-0.91%)
Jun 28, 2018	57.19	57.63	57.11	57.35	250,079	+0.20(+0.35%)
Jun 27, 2018	57.03	57.23	56.59	57.15	350,112	-0.04(-0.07%)
Jun 26, 2018	57.27	57.55	57.03	57.19	294,122	-0.32(-0.56%)
Jun 25, 2018	57.03	57.67	57.03	57.51	349,971	+0.36(+0.63%)
Jun 22, 2018	56.71	57.39	56.63	57.15	867,511	+0.52(+0.92%)
Jun 21, 2018	56.35	57.15	56.30	56.63	484,164	+0.36(+0.64%)
Jun 20, 2018	56.14	56.81	55.90	56.26	392,870	+0.08(+0.14%)
Jun 19, 2018	55.06	56.26	54.98	56.18	698,925	+1.25(+2.27%)
Jun 18, 2018	53.93	54.98	53.93	54.94	477,619	+0.93(+1.71%)
Jun 15, 2018		52.65	52.65	54.01	1,601,705	+1.37(+2.60%)
Jun 14, 2018	52.73	52.93	52.40	52.65	694,113	+0.12(+0.23%)
Jun 13, 2018	53.13	53.37	52.24	52.52	563,284	-0.76(-1.43%)
Jun 12, 2018	53.37	53.64	53.01	53.29	485,260	-0.16(-0.30%)
Jun 11, 2018	53.65	54.13	53.25	53.45	461,982	-0.16(-0.30%)
Jun 08, 2018	54.25	54.54	53.49	53.61	265,361	-0.51(-0.95%)
Jun 07, 2018	54.20	54.36	53.76	54.12	367,572	-0.08(-0.15%)
Jun 06, 2018			54.00	54.20	382,246	-1.60(-2.86%)
Jun 05, 2018	56.36	56.36	55.56	55.80	339,940	-0.40(-0.71%)
Jun 04, 2018	56.32	56.48	55.84	56.20	418,166	+0.04(+0.07%)
Jun 01, 2018	56.88	57.03	55.80	56.16	364,263	-0.68(-1.19%)
May 31, 2018	57.27	57.67	56.76	56.84	264,438	-0.44(-0.77%)
May 30, 2018	56.48	57.75	56.48	57.27	316,915	+0.76(+1.34%)
May 29, 2018	56.00	56.68	55.76	56.52	617,451	+0.52(+0.93%)
May 25, 2018		56.00	56.00	56.00	0	-0.12(-0.21%)
May 24, 2018	56.12	56.36	55.88	56.12	599,850	+0.00(+0.00%)
May 23, 2018	56.16	56.56	55.88	56.12	567,816	+0.24(+0.43%)
May 22, 2018	55.96	56.36	55.70	55.88	244,471	-0.08(-0.14%)
May 21, 2018	55.76	56.16	55.40	55.96	350,312	+0.40(+0.72%)
May 18, 2018	55.88	55.88	55.36	55.56	359,395	+0.12(+0.22%)
May 17, 2018	55.72	56.04	55.16	55.44	532,939	-0.08(-0.14%)
May 16, 2018	56.36	56.56	55.44	55.52	351,892	-0.68(-1.21%)
May 15, 2018	56.52	56.70	56.04	56.20	295,987	-0.56(-0.98%)
May 14, 2018	56.68	57.03	56.28	56.76	410,533	-0.08(-0.14%)
May 11, 2018	56.72	56.91	56.56	56.84	347,899	+0.24(+0.42%)
May 10, 2018	56.00	56.68	55.84	56.60	398,941	+0.84(+1.50%)
May 09, 2018	55.56	55.84	55.18	55.76	499,178	+0.32(+0.58%)
May 08, 2018	55.60	55.84	55.28	55.44	2,240,998	-1.28(-2.25%)
May 07, 2018	58.15	58.27	56.64	56.72	311,846	-1.60(-2.74%)
May 04, 2018	56.99	58.39	56.48	58.31	364,397	+0.52(+0.90%)
May 03, 2018	57.55	58.01	56.32	57.79	472,054	+0.24(+0.42%)
May 02, 2018	56.32	58.39	56.32	57.55	498,923	-0.32(-0.55%)

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.