Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	59.25	60.16	59.02	60.05	1,638,022	+1.09(+1.85%)
Jul 30, 2018	59.08	59.40	58.76	58.96	1,113,847	-0.17(-0.29%)
Jul 27, 2018	59.30	59.47	58.65	59.13	1,186,730	-0.15(-0.26%)
Jul 26, 2018	59.30	59.59	58.99	59.29	1,133,867	+0.23(+0.39%)
Jul 25, 2018	58.65	59.15	58.29	59.06	995,524	+0.50(+0.86%)
Jul 24, 2018	59.01	59.17	58.38	58.55	994,379	-0.26(-0.44%)
Jul 23, 2018	58.41	59.08	58.34	58.82	1,043,344	+0.34(+0.58%)
Jul 20, 2018	58.53	58.89	58.35	58.48	1,260,088	-0.30(-0.51%)
Jul 19, 2018	58.59	58.98	58.16	58.78	1,300,402	+0.09(+0.15%)
Jul 18, 2018	58.82	58.99	58.39	58.69	930,738	-0.30(-0.51%)
Jul 17, 2018	58.80	59.12	58.67	58.99	882,170	-0.05(-0.08%)
Jul 16, 2018	59.43	59.49	58.92	59.04	1,228,563	-0.43(-0.72%)
Jul 13, 2018	58.98	59.70	58.81	59.46	1,345,841	+0.46(+0.79%)
Jul 12, 2018	58.69	59.23	58.51	59.00	1,768,454	+0.73(+1.24%)
Jul 11, 2018	58.57	58.82	58.00	58.27	1,239,866	-0.50(-0.86%)
Jul 10, 2018	60.07	60.07	58.60	58.78	2,451,846	-2.85(-4.63%)
Jul 09, 2018	61.18	61.80	60.94	61.63	1,492,212	+0.73(+1.19%)
Jul 06, 2018	60.79	61.28	60.67	60.91	1,711,017	+0.25(+0.41%)
Jul 05, 2018	59.56	60.85	59.46	60.65	2,385,412	+1.23(+2.07%)
Jul 03, 2018		59.43	59.43	59.43	0	+0.26(+0.44%)
Jul 02, 2018	57.65	59.20	57.55	59.16	2,163,296	+1.33(+2.29%)
Jun 29, 2018	57.93	58.35	57.65	57.84	1,412,727	+0.03(+0.05%)
Jun 28, 2018	56.95	57.89	56.88	57.81	1,031,320	+0.87(+1.53%)
Jun 27, 2018	57.60	58.33	56.91	56.94	1,159,752	-0.77(-1.34%)
Jun 26, 2018	57.27	58.22	57.03	57.71	1,679,982	+0.45(+0.79%)
Jun 25, 2018	57.65	57.89	56.76	57.26	1,418,923	-0.60(-1.04%)
Jun 22, 2018	58.47	58.77	57.79	57.86	5,384,651	-0.12(-0.20%)
Jun 21, 2018	59.06	59.32	57.79	57.97	1,021,083	-1.09(-1.85%)
Jun 20, 2018	59.49	59.60	58.93	59.07	964,178	-0.30(-0.50%)
Jun 19, 2018	58.92	59.47	58.69	59.37	1,653,660	+0.00(+0.00%)
Jun 18, 2018	59.41	59.73	59.22	59.37	1,578,574	-0.48(-0.81%)
Jun 15, 2018		60.02	59.09	59.85	2,809,475	+0.76(+1.29%)
Jun 14, 2018	58.31	59.13	58.29	59.09	1,290,550	+0.79(+1.36%)
Jun 13, 2018	58.80	58.99	58.27	58.29	1,371,226	-0.39(-0.66%)
Jun 12, 2018	58.66	59.00	58.04	58.68	1,305,909	-0.05(-0.08%)
Jun 11, 2018	58.67	58.97	58.35	58.73	1,714,040	+0.02(+0.03%)
Jun 08, 2018	58.38	58.83	57.72	58.71	1,224,929	+0.43(+0.73%)
Jun 07, 2018	59.20	59.40	57.78	58.28	1,944,100	-1.03(-1.73%)
Jun 06, 2018	58.56	59.44	58.45	59.31	1,686,336	+0.89(+1.52%)
Jun 05, 2018	57.94	58.60	57.77	58.42	1,297,988	+0.62(+1.07%)
Jun 04, 2018	57.92	58.00	57.28	57.80	1,544,596	+0.02(+0.03%)
Jun 01, 2018	58.15	58.15	57.53	57.78	1,919,458	+0.05(+0.08%)
May 31, 2018	58.10	58.25	57.55	57.73	1,975,902	-0.47(-0.81%)
May 30, 2018	57.81	58.53	57.07	58.21	1,162,145	+0.68(+1.18%)
May 29, 2018	57.39	58.03	57.10	57.53	1,785,679	-0.45(-0.78%)
May 25, 2018		57.98	57.98	57.98	0	+0.48(+0.84%)
May 24, 2018	57.38	57.73	56.58	57.50	1,617,222	-0.03(-0.05%)
May 23, 2018	57.35	57.79	56.89	57.53	1,802,594	-0.24(-0.42%)
May 22, 2018	58.83	59.08	56.05	57.77	1,939,632	-1.00(-1.70%)
May 21, 2018	59.59	59.90	58.67	58.77	3,413,986	-0.57(-0.96%)
May 18, 2018	60.94	61.10	59.01	59.34	5,101,465	+0.70(+1.19%)
May 17, 2018	57.87	59.19	57.87	58.64	2,405,155	+0.63(+1.08%)
May 16, 2018	56.57	58.29	56.32	58.01	2,932,953	+1.62(+2.86%)
May 15, 2018	56.71	56.87	56.02	56.40	2,275,308	-0.73(-1.27%)
May 14, 2018	58.68	58.72	56.77	57.12	2,431,298	-1.72(-2.93%)
May 11, 2018	58.52	58.96	58.35	58.84	3,302,574	+0.54(+0.93%)
May 10, 2018	57.57	58.37	57.41	58.30	2,561,541	+0.89(+1.55%)
May 09, 2018	56.92	57.89	56.66	57.41	3,041,087	+0.57(+1.00%)
May 08, 2018	55.93	57.27	55.73	56.84	4,085,168	+0.68(+1.21%)
May 07, 2018	55.87	57.04	55.70	56.17	4,411,810	+0.79(+1.43%)
May 04, 2018	52.97	55.74	52.97	55.37	4,684,106	+2.08(+3.90%)
May 03, 2018	50.48	53.98	50.35	53.29	6,499,331	-2.76(-4.92%)
May 02, 2018	56.39	56.79	55.22	56.05	4,259,022	-0.84(-1.48%)

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.