Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	66.39	66.89	65.42	66.73	1,727,164	+0.56(+0.85%)
Jul 30, 2018	66.86	66.97	65.90	66.17	1,193,635	-0.54(-0.81%)
Jul 27, 2018	68.20	68.70	66.23	66.71	1,153,800	-1.63(-2.39%)
Jul 26, 2018	68.36	69.35	67.90	68.34	1,098,514	+0.03(+0.04%)
Jul 25, 2018	67.12	68.32	66.47	68.31	1,374,823	+1.03(+1.53%)
Jul 24, 2018		69.82	67.08	67.28	2,818,758	-0.35(-0.52%)
Jul 23, 2018	67.99	68.30	67.39	67.63	951,377	+0.00(+0.00%)
Jul 20, 2018	68.04	68.70	67.50	67.63	1,284,954	-0.32(-0.47%)
Jul 19, 2018	67.26	68.08	66.88	67.95	1,808,848	+0.88(+1.31%)
Jul 18, 2018	67.71	67.81	65.73	67.07	2,205,137	-0.60(-0.89%)
Jul 17, 2018	67.04	68.10	66.76	67.67	2,580,253	+0.50(+0.74%)
Jul 16, 2018	66.48	67.27	66.46	67.17	1,433,958	+0.62(+0.93%)
Jul 13, 2018	66.45	67.25	66.05	66.55	1,896,780	+0.11(+0.17%)
Jul 12, 2018	67.33	67.34	66.15	66.44	1,818,501	-0.06(-0.09%)
Jul 11, 2018	65.58	66.75	63.79	66.50	4,209,253	-0.81(-1.20%)
Jul 10, 2018	67.66	67.86	66.85	67.31	1,809,883	-0.08(-0.12%)
Jul 09, 2018	68.50	68.50	66.59	67.39	2,544,989	+0.42(+0.63%)
Jul 06, 2018	66.02	67.21	65.65	66.97	2,041,625	+1.00(+1.52%)
Jul 05, 2018	66.24	66.67	65.17	65.97	1,681,453	+0.09(+0.14%)
Jul 03, 2018		65.88	65.88	65.88	0	-0.61(-0.92%)
Jul 02, 2018	66.36	66.60	65.38	66.49	2,015,863	-0.11(-0.17%)
Jun 29, 2018		68.08	66.57	66.60	1,994,402	-0.36(-0.54%)
Jun 28, 2018	66.43	67.30	66.23	66.96	1,578,779	+0.16(+0.24%)
Jun 27, 2018	68.50	68.78	66.67	66.80	1,916,672	-1.20(-1.76%)
Jun 26, 2018	67.56	68.58	66.77	68.00	2,127,816	+1.29(+1.93%)
Jun 25, 2018	68.05	68.08	66.01	66.71	2,788,785	+0.08(+0.12%)
Jun 22, 2018	67.50	67.50	66.53	66.63	2,844,263	-0.64(-0.95%)
Jun 21, 2018	67.24	68.60	67.16	67.27	1,760,010	-0.72(-1.06%)
Jun 20, 2018	67.08	68.16	66.36	67.99	1,820,695	+0.97(+1.45%)
Jun 19, 2018	67.53	68.01	66.52	67.02	3,130,319	-1.58(-2.30%)
Jun 18, 2018	67.07	68.75	66.50	68.60	2,430,331	+1.08(+1.60%)
Jun 15, 2018		67.68	65.85	67.52	2,575,146	+1.67(+2.54%)
Jun 14, 2018	66.80	66.99	65.53	65.85	2,748,819	-0.97(-1.45%)
Jun 13, 2018	68.03	68.40	66.56	66.82	3,219,291	-1.31(-1.92%)
Jun 12, 2018	66.83	69.02	66.26	68.13	4,593,383	+1.78(+2.68%)
Jun 11, 2018	64.60	66.59	64.45	66.35	2,358,148	+1.70(+2.63%)
Jun 08, 2018	63.24	64.86	62.79	64.65	2,584,375	+1.22(+1.92%)
Jun 07, 2018	63.61	64.58	63.13	63.43	2,861,973	-0.02(-0.03%)
Jun 06, 2018				63.45	3,908,017	-0.08(-0.13%)
Jun 05, 2018	60.40	63.91	59.65	63.53	5,546,726	+2.97(+4.90%)
Jun 04, 2018	59.70	60.76	58.63	60.56	4,284,361	+0.72(+1.20%)
Jun 01, 2018	57.60	60.25	57.10	59.84	7,312,702	+2.45(+4.27%)
May 31, 2018	60.26	60.58	57.29	57.39	9,392,223	-3.02(-5.00%)
May 30, 2018	61.95	63.29	58.89	60.41	18,262,412	-7.81(-11.45%)
May 29, 2018	67.65	69.12	67.25	68.22	3,677,954	-0.42(-0.61%)
May 25, 2018		68.64	68.64	68.64	0	+0.27(+0.39%)
May 24, 2018	67.37	68.95	66.98	68.37	2,755,413	+1.05(+1.56%)
May 23, 2018	65.52	67.54	65.05	67.32	2,004,105	+1.16(+1.75%)
May 22, 2018	67.25	67.56	66.08	66.16	1,821,010	-0.92(-1.37%)
May 21, 2018	66.54	67.29	65.82	67.08	1,707,217	+0.92(+1.39%)
May 18, 2018	66.50	66.57	65.42	66.16	1,834,770	-0.55(-0.82%)
May 17, 2018	65.82	67.49	65.82	66.71	2,036,274	+0.92(+1.40%)
May 16, 2018	65.03	66.37	64.69	65.79	2,290,973	+1.34(+2.08%)
May 15, 2018	62.72	64.57	62.71	64.45	2,003,892	+1.26(+1.99%)
May 14, 2018	63.62	63.85	62.97	63.19	1,464,755	+0.11(+0.17%)
May 11, 2018	62.86	63.34	62.41	63.08	1,648,372	+0.18(+0.29%)
May 10, 2018	62.36	63.03	62.06	62.90	1,525,343	+0.52(+0.83%)
May 09, 2018	61.44	62.71	61.34	62.38	1,832,715	+0.99(+1.61%)
May 08, 2018	61.62	62.18	60.99	61.39	2,104,073	-0.16(-0.26%)
May 07, 2018	61.61	61.78	60.22	61.55	2,413,969	-0.01(-0.02%)
May 04, 2018	61.38	61.95	60.78	61.56	2,448,081	+0.14(+0.23%)
May 03, 2018	64.05	64.05	61.08	61.42	4,158,630	-4.05(-6.19%)
May 02, 2018	66.24	66.40	65.22	65.47	2,311,616	-0.93(-1.40%)

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.