Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.73	58.92	58.19	58.43	6,697,427	-0.08(-0.14%)
Jul 30, 2018	58.53	59.05	58.40	58.51	6,093,790	+0.66(+1.15%)
Jul 27, 2018	57.87	58.51	57.64	57.85	6,901,587	-0.28(-0.49%)
Jul 26, 2018	57.66	58.25	57.17	58.13	9,091,061	+0.23(+0.41%)
Jul 25, 2018	57.42	57.97	57.07	57.89	6,359,873	+0.53(+0.93%)
Jul 24, 2018	57.24	57.92	56.97	57.36	5,816,609	+0.70(+1.24%)
Jul 23, 2018	57.08	57.17	56.58	56.66	9,803,070	-0.02(-0.04%)
Jul 20, 2018	56.47	56.79	56.42	56.68	6,948,364	+0.49(+0.87%)
Jul 19, 2018	56.54	56.79	56.03	56.19	7,389,731	-0.53(-0.94%)
Jul 18, 2018	56.02	56.84	55.48	56.72	7,028,738	+0.06(+0.10%)
Jul 17, 2018	56.62	57.00	55.71	56.67	7,099,188	-0.24(-0.43%)
Jul 16, 2018	57.15	57.72	56.07	56.91	7,709,725	-1.14(-1.97%)
Jul 13, 2018	57.54	58.51	57.53	58.05	7,830,049	+0.44(+0.77%)
Jul 12, 2018		57.81	56.77	57.61	7,920,940	+1.13(+2.00%)
Jul 11, 2018	57.18	57.86	55.98	56.48	6,989,059	-1.36(-2.36%)
Jul 10, 2018	57.64	58.05	57.54	57.84	6,505,268	+0.60(+1.04%)
Jul 09, 2018	56.56	57.25	56.37	57.25	6,536,237	+1.09(+1.94%)
Jul 06, 2018	55.38	56.29	55.21	56.16	5,525,189	+0.58(+1.04%)
Jul 05, 2018	56.48	56.90	55.34	55.58	7,030,091	-0.51(-0.91%)
Jul 03, 2018		56.09	56.09	56.09	0	+0.78(+1.41%)
Jul 02, 2018	55.56	55.90	54.99	55.30	6,142,594	-0.83(-1.48%)
Jun 29, 2018	55.59	56.95	55.40	56.13	8,845,457	+0.98(+1.77%)
Jun 28, 2018	55.88	56.03	54.78	55.16	4,909,006	-0.27(-0.48%)
Jun 27, 2018	55.01	56.05	54.90	55.42	9,456,899	+1.13(+2.08%)
Jun 26, 2018	53.55	54.54	53.35	54.30	6,147,545	+0.97(+1.81%)
Jun 25, 2018	54.66	54.93	52.71	53.33	6,541,435	-1.32(-2.42%)
Jun 22, 2018	54.40	55.16	54.22	54.65	13,735,725	+2.15(+4.10%)
Jun 21, 2018	53.91	53.99	52.24	52.50	9,227,061	-1.90(-3.50%)
Jun 20, 2018	54.15	54.53	53.85	54.40	7,842,576	+0.98(+1.83%)
Jun 19, 2018	52.99	54.05	52.76	53.42	6,463,546	-0.27(-0.51%)
Jun 18, 2018	52.87	54.63	52.72	53.70	9,525,150	+1.00(+1.90%)
Jun 15, 2018		54.93	52.58	52.70	19,822,616	-2.23(-4.07%)
Jun 14, 2018	56.43	56.46	54.70	54.93	7,062,814	-1.20(-2.14%)
Jun 13, 2018	55.92	56.38	55.37	56.13	8,360,646	+0.15(+0.27%)
Jun 12, 2018	56.50	56.69	55.74	55.98	10,330,095	-0.85(-1.50%)
Jun 11, 2018	56.41	57.23	56.05	56.84	7,735,662	+0.85(+1.53%)
Jun 08, 2018	56.42	56.74	55.58	55.98	8,255,292	-0.04(-0.07%)
Jun 07, 2018	55.23	56.18	55.04	56.02	9,541,532	+1.29(+2.36%)
Jun 06, 2018			54.27	54.73	7,952,735	+0.26(+0.47%)
Jun 05, 2018	54.60	55.28	54.44	54.47	7,854,538	-0.27(-0.50%)
Jun 04, 2018	55.59	55.96	54.50	54.75	6,944,430	-0.31(-0.57%)
Jun 01, 2018	54.63	55.61	54.30	55.06	8,825,949	+0.73(+1.34%)
May 31, 2018	54.49	55.10	53.97	54.34	10,553,080	-0.53(-0.97%)
May 30, 2018	53.49	55.42	53.35	54.87	12,741,701	+1.89(+3.56%)
May 29, 2018	52.25	53.07	51.88	52.98	7,826,171	+0.19(+0.37%)
May 25, 2018		52.79	52.79	52.79	0	-2.40(-4.35%)
May 24, 2018	54.83	55.49	54.35	55.19	7,943,762	-0.54(-0.97%)
May 23, 2018	56.13	56.34	55.05	55.73	7,946,921	-0.81(-1.44%)
May 22, 2018	57.06	57.82	56.39	56.54	7,540,120	-0.43(-0.75%)
May 21, 2018	56.44	57.06	56.09	56.97	6,747,030	+0.89(+1.60%)
May 18, 2018	56.84	57.11	56.06	56.08	6,318,719	-0.89(-1.57%)
May 17, 2018	56.60	57.25	56.51	56.97	6,936,340	+0.65(+1.16%)
May 16, 2018	56.44	56.60	55.71	56.32	5,411,720	-0.19(-0.34%)
May 15, 2018	56.08	56.92	55.83	56.51	7,395,229	+0.40(+0.72%)
May 14, 2018	56.04	56.61	55.92	56.11	10,920,723	+0.12(+0.22%)
May 11, 2018	55.73	56.35	55.53	55.99	7,915,590	+0.31(+0.56%)
May 10, 2018	55.77	55.97	55.12	55.68	8,110,221	+0.51(+0.93%)
May 09, 2018	55.09	56.33	55.00	55.16	11,545,572	+0.77(+1.42%)
May 08, 2018	53.64	54.39	52.55	54.39	11,127,649	+0.78(+1.45%)
May 07, 2018	54.02	55.12	53.55	53.61	11,363,085	-0.07(-0.13%)
May 04, 2018	53.00	53.87	52.67	53.69	7,848,562	+0.70(+1.32%)
May 03, 2018	52.11	53.12	51.65	52.99	8,828,163	+0.43(+0.83%)
May 02, 2018	52.34	52.99	52.31	52.55	8,481,057	-0.21(-0.40%)

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.