Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	59.15	59.47	58.76	59.28	2,519,871	+0.18(+0.30%)
Jul 30, 2018	58.78	60.01	58.78	59.10	2,352,647	+0.21(+0.35%)
Jul 27, 2018	58.75	59.94	58.57	58.89	2,353,515	+0.24(+0.40%)
Jul 26, 2018	58.39	59.08	58.18	58.65	2,578,609	+0.53(+0.92%)
Jul 25, 2018	58.07	58.60	57.80	58.12	2,227,380	+0.05(+0.09%)
Jul 24, 2018		58.39	57.19	58.07	2,550,556	+0.41(+0.72%)
Jul 23, 2018	58.42	58.51	57.62	57.66	2,492,148	-0.88(-1.50%)
Jul 20, 2018	58.69	58.89	58.36	58.53	2,202,402	-0.16(-0.27%)
Jul 19, 2018	59.53	59.66	58.51	58.69	2,771,855	-1.10(-1.83%)
Jul 18, 2018	60.68	60.75	59.76	59.79	1,940,231	-0.68(-1.13%)
Jul 17, 2018	60.70	61.24	60.36	60.47	1,801,478	-0.41(-0.68%)
Jul 16, 2018	60.77	61.33	60.77	60.89	1,715,588	-0.05(-0.08%)
Jul 13, 2018		61.06		60.94	3,116,991	+0.10(+0.16%)
Jul 12, 2018	59.55	60.88	59.29	60.84	3,675,651	+1.38(+2.33%)
Jul 11, 2018	59.56	60.22	59.08	59.45	2,503,479	-0.99(-1.63%)
Jul 10, 2018	60.68	60.77	60.24	60.44	1,520,080	-0.16(-0.26%)
Jul 09, 2018	60.26	60.87	59.92	60.60	2,822,436	+0.20(+0.33%)
Jul 06, 2018	59.34	60.63	59.18	60.40	2,964,000	+1.07(+1.80%)
Jul 05, 2018	58.73	59.39	58.50	59.33	3,389,072	+0.91(+1.56%)
Jul 03, 2018		58.43	58.43	58.43	0	-0.76(-1.29%)
Jul 02, 2018	58.74	59.24	58.33	59.19	2,244,899	+0.16(+0.27%)
Jun 29, 2018	59.16	59.32	58.75	59.03	2,463,560	-0.11(-0.18%)
Jun 28, 2018	59.22	59.47	57.97	59.14	4,073,708	+0.51(+0.88%)
Jun 27, 2018	58.86	59.74	58.47	58.62	2,504,371	-0.36(-0.60%)
Jun 26, 2018	58.99	59.04	58.11	58.98	3,589,762	-0.03(-0.05%)
Jun 25, 2018	59.80	60.16	58.75	59.01	4,451,166	-1.05(-1.74%)
Jun 22, 2018	59.60	60.42	59.34	60.06	3,466,253	+0.78(+1.32%)
Jun 21, 2018	59.51	59.96	58.74	59.28	3,045,115	-0.34(-0.56%)
Jun 20, 2018	59.92	60.00	59.34	59.61	4,621,677	-0.20(-0.33%)
Jun 19, 2018	59.07	60.15	58.71	59.81	3,694,454	+0.18(+0.30%)
Jun 18, 2018	58.93	59.74	58.52	59.63	4,143,708	+0.35(+0.58%)
Jun 15, 2018		59.35	58.81	59.29	3,741,322	+0.47(+0.81%)
Jun 14, 2018	58.10	58.97	57.89	58.81	3,118,964	+0.84(+1.45%)
Jun 13, 2018	58.29	58.38	57.68	57.97	6,257,419	+0.58(+1.02%)
Jun 12, 2018	57.21	57.53	57.06	57.39	1,992,405	+0.10(+0.17%)
Jun 11, 2018	56.90	57.48	56.72	57.29	2,540,134	+0.19(+0.33%)
Jun 08, 2018	56.64	57.27	56.29	57.10	2,521,908	-0.02(-0.03%)
Jun 07, 2018	56.81	57.50	56.81	57.12	3,896,651	+0.22(+0.38%)
Jun 06, 2018		56.93	56.21	56.90	2,888,524	+0.43(+0.77%)
Jun 05, 2018	56.22	56.89	56.19	56.47	1,809,258	+0.04(+0.07%)
Jun 04, 2018	56.11	56.75	55.93	56.43	3,230,319	+0.25(+0.44%)
Jun 01, 2018	55.32	56.36	55.23	56.18	3,355,419	+1.16(+2.10%)
May 31, 2018	55.55	55.58	54.56	55.03	5,960,364	-0.62(-1.12%)
May 30, 2018	55.98	56.37	55.52	55.65	4,672,274	-0.29(-0.51%)
May 29, 2018	55.68	56.46	55.30	55.94	3,034,540	+0.03(+0.05%)
May 25, 2018		55.91	55.91	55.91	0	-0.39(-0.68%)
May 24, 2018	56.47	56.68	56.17	56.29	2,580,093	-0.04(-0.07%)
May 23, 2018	56.25	56.59	55.78	56.33	2,804,462	-0.16(-0.28%)
May 22, 2018	56.67	56.90	56.22	56.49	2,786,011	-0.01(-0.02%)
May 21, 2018	56.50	56.63	55.88	56.50	2,033,749	+0.26(+0.46%)
May 18, 2018	56.06	56.81	55.83	56.24	4,074,943	+0.25(+0.44%)
May 17, 2018	55.84	56.08	55.72	56.00	2,508,552	+0.15(+0.27%)
May 16, 2018	56.19	56.21	55.58	55.85	2,939,946	+0.16(+0.28%)
May 15, 2018	55.38	56.34	55.32	55.69	2,955,044	-0.09(-0.16%)
May 14, 2018	55.71	55.98	55.44	55.78	3,817,900	+0.07(+0.12%)
May 11, 2018	56.36	56.65	55.56	55.71	2,808,168	-0.45(-0.81%)
May 10, 2018	55.49	56.60	55.49	56.16	5,595,076	+0.52(+0.94%)
May 09, 2018	55.23	55.75	54.90	55.64	5,120,971	+0.73(+1.33%)
May 08, 2018	56.02	56.25	54.76	54.91	4,502,161	-0.95(-1.70%)
May 07, 2018	56.63	57.30	55.35	55.86	6,277,743	-0.71(-1.26%)
May 04, 2018	55.20	57.04	55.16	56.57	6,306,779	+1.32(+2.40%)
May 03, 2018	55.96	56.39	54.42	55.24	10,871,963	-1.04(-1.84%)
May 02, 2018	59.09	59.47	54.88	56.28	15,113,090	-2.43(-4.14%)

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.