Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.99	57.21	56.53	56.90	7,104,810	-0.05(-0.09%)
Jul 30, 2018	56.89	57.55	56.72	56.95	6,903,005	+0.46(+0.81%)
Jul 27, 2018	55.89	56.79	55.89	56.49	7,216,020	+0.15(+0.27%)
Jul 26, 2018	55.80	56.47	55.21	56.34	7,710,445	+0.91(+1.64%)
Jul 25, 2018	55.28	55.50	54.54	55.43	9,092,186	+0.22(+0.40%)
Jul 24, 2018	55.62	55.96	55.10	55.21	10,528,641	-0.19(-0.33%)
Jul 23, 2018		56.12	55.17	55.40	10,137,966	-0.29(-0.53%)
Jul 20, 2018		56.39	55.64	55.69	9,216,190	-0.70(-1.24%)
Jul 19, 2018	56.12	56.92	56.04	56.39	8,364,368	-0.12(-0.21%)
Jul 18, 2018	55.95	56.84	55.52	56.51	7,705,579	+0.27(+0.48%)
Jul 17, 2018	56.53	56.63	55.92	56.24	7,849,134	-0.57(-1.01%)
Jul 16, 2018	56.53	56.90	56.34	56.81	5,392,738	-0.56(-0.97%)
Jul 13, 2018	57.09	57.59	56.80	57.37	5,467,219	+0.51(+0.90%)
Jul 12, 2018	57.85	57.90	56.46	56.85	7,377,226	-0.73(-1.27%)
Jul 11, 2018	57.83	58.38	57.38	57.59	8,895,656	-0.97(-1.65%)
Jul 10, 2018	58.06	58.65	57.94	58.56	7,524,645	+0.97(+1.68%)
Jul 09, 2018	56.88	57.82	56.88	57.59	6,205,874	+1.10(+1.95%)
Jul 06, 2018	55.58	56.67	55.39	56.48	5,110,085	+0.51(+0.90%)
Jul 05, 2018	55.94	56.42	55.56	55.98	7,697,036	+0.50(+0.90%)
Jul 03, 2018		55.48	55.48	55.48	0	+0.53(+0.97%)
Jul 02, 2018	55.99	56.22	54.78	54.95	11,160,794	-1.53(-2.72%)
Jun 29, 2018	56.47	57.17	56.47	56.48	6,351,543	+0.02(+0.03%)
Jun 28, 2018	56.55	56.65	55.84	56.47	6,914,793	+0.17(+0.30%)
Jun 27, 2018	56.24	57.04	56.00	56.30	8,135,572	+0.67(+1.20%)
Jun 26, 2018	55.11	55.86	54.81	55.63	6,666,353	+0.50(+0.90%)
Jun 25, 2018	55.86	55.92	54.69	55.13	9,029,429	-0.97(-1.73%)
Jun 22, 2018	56.57	57.26	55.95	56.10	13,311,926	+1.51(+2.76%)
Jun 21, 2018	55.13	55.25	54.36	54.60	7,561,134	-0.64(-1.16%)
Jun 20, 2018	55.56	55.67	55.01	55.24	8,980,179	-0.13(-0.23%)
Jun 19, 2018	55.62	55.74	54.94	55.36	13,739,698	-1.13(-2.00%)
Jun 18, 2018	55.83	56.71	55.78	56.49	7,250,545	+0.18(+0.31%)
Jun 15, 2018		57.58	56.07	56.31	17,913,274	-1.26(-2.20%)
Jun 14, 2018	57.44	57.78	57.01	57.58	8,428,361	+0.30(+0.53%)
Jun 13, 2018	57.10	57.93	56.82	57.28	8,495,501	-0.53(-0.92%)
Jun 12, 2018	58.99	59.38	57.41	57.81	11,468,309	-1.07(-1.82%)
Jun 11, 2018	58.55	59.35	58.24	58.88	8,272,320	+0.37(+0.63%)
Jun 08, 2018	58.90	59.06	58.11	58.51	6,082,240	-0.14(-0.24%)
Jun 07, 2018	58.45	59.23	58.25	58.65	9,886,118	+0.60(+1.03%)
Jun 06, 2018		58.19	57.36	58.05	7,580,594	+0.36(+0.63%)
Jun 05, 2018	57.71	58.03	57.22	57.69	8,375,901	-0.09(-0.16%)
Jun 04, 2018	57.86	58.13	57.45	57.78	9,687,565	+0.09(+0.16%)
Jun 01, 2018	57.42	57.79	57.20	57.69	7,785,251	+0.24(+0.42%)
May 31, 2018	57.79	57.99	57.09	57.45	9,947,120	-0.68(-1.17%)
May 30, 2018	57.49	58.41	57.26	58.12	9,216,581	+1.18(+2.07%)
May 29, 2018	56.58	57.20	56.19	56.94	10,002,583	-0.44(-0.77%)
May 25, 2018		57.39	57.39	57.39	0	-2.19(-3.68%)
May 24, 2018	60.73	60.83	59.47	59.58	10,338,185	-1.87(-3.04%)
May 23, 2018	61.07	61.46	60.52	61.44	6,858,109	-0.23(-0.38%)
May 22, 2018	62.74	62.95	61.39	61.68	7,030,087	-1.09(-1.73%)
May 21, 2018	62.55	62.79	61.87	62.77	5,547,701	+0.62(+1.00%)
May 18, 2018	62.06	62.62	62.04	62.15	6,832,061	-0.12(-0.19%)
May 17, 2018	61.49	63.10	61.47	62.26	12,940,820	+1.10(+1.81%)
May 16, 2018	59.90	61.24	59.90	61.16	8,513,103	+1.26(+2.11%)
May 15, 2018	59.81	60.02	59.32	59.90	4,269,420	+0.00(+0.00%)
May 14, 2018	59.55	60.27	59.54	59.90	6,147,078	+0.43(+0.73%)
May 11, 2018	59.67	59.84	59.29	59.46	6,513,880	-0.03(-0.06%)
May 10, 2018	59.75	59.87	58.76	59.50	6,754,193	+0.20(+0.34%)
May 09, 2018	58.99	60.04	58.91	59.29	9,293,411	+1.12(+1.93%)
May 08, 2018	58.10	58.24	56.63	58.17	7,340,423	+0.28(+0.48%)
May 07, 2018	57.92	59.26	57.79	57.90	7,645,422	+0.35(+0.61%)
May 04, 2018	56.46	57.88	56.16	57.55	6,719,111	+0.90(+1.58%)
May 03, 2018	57.30	57.37	55.96	56.65	7,845,720	-0.79(-1.37%)
May 02, 2018	56.87	57.87	56.80	57.44	7,721,826	+0.22(+0.38%)

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.