Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.76	58.60	54.67	56.88	3,623,406	-2.94(-4.92%)
Jul 30, 2018	61.70	61.78	59.63	59.82	2,138,867	-1.60(-2.61%)
Jul 27, 2018	61.44	62.74	61.06	61.43	809,006	+0.24(+0.40%)
Jul 26, 2018		62.44	61.11	61.18	608,976	-0.17(-0.28%)
Jul 25, 2018	61.61	62.67	60.89	61.35	671,450	-0.11(-0.18%)
Jul 24, 2018	63.53	63.71	61.15	61.46	913,954	-1.77(-2.81%)
Jul 23, 2018	63.18	63.50	62.50	63.24	320,679	-0.14(-0.21%)
Jul 20, 2018	63.36	64.14	63.14	63.37	791,482	-0.08(-0.13%)
Jul 19, 2018	62.58	63.63	62.48	63.45	644,952	+0.83(+1.33%)
Jul 18, 2018	61.18	63.80	61.18	62.62	789,284	+1.61(+2.64%)
Jul 17, 2018	61.31	61.66	60.83	61.01	406,301	-0.07(-0.12%)
Jul 16, 2018	61.43	61.65	60.85	61.08	537,164	-0.23(-0.37%)
Jul 13, 2018			60.99	61.31	597,807	-0.09(-0.15%)
Jul 12, 2018		61.46	60.38	61.40	568,100	+0.89(+1.47%)
Jul 11, 2018	60.13	60.76	59.98	60.51	446,911	+0.36(+0.60%)
Jul 10, 2018	60.65	60.74	59.88	60.15	428,515	-0.24(-0.40%)
Jul 09, 2018	60.74	60.74	59.98	60.39	492,765	-0.07(-0.12%)
Jul 06, 2018	60.53	60.96	60.22	60.47	543,301	+0.02(+0.03%)
Jul 05, 2018		60.46	59.66	60.45	333,450	+0.68(+1.14%)
Jul 03, 2018		59.77	59.77	59.77	0	+0.08(+0.14%)
Jul 02, 2018	59.22	59.76	57.95	59.69	662,116	+0.39(+0.66%)
Jun 29, 2018		61.06	58.98	59.30	952,616	-1.45(-2.38%)
Jun 28, 2018	59.93	60.77	59.20	60.75	891,712	+0.82(+1.37%)
Jun 27, 2018	61.74	61.76	59.89	59.92	597,780	-1.60(-2.60%)
Jun 26, 2018	60.74	61.74	59.99	61.53	648,350	+0.76(+1.25%)
Jun 25, 2018	61.65	61.70	60.07	60.77	774,179	-1.01(-1.64%)
Jun 22, 2018	61.86	62.81	61.53	61.78	1,229,719	+0.00(+0.00%)
Jun 21, 2018	60.71	62.85	60.60	61.78	973,928	+1.46(+2.42%)
Jun 20, 2018	60.96	60.98	59.86	60.32	452,777	-0.46(-0.76%)
Jun 19, 2018	58.60	60.80	58.60	60.78	735,581	+0.92(+1.54%)
Jun 18, 2018	59.72	59.92	58.72	59.86	566,196	-0.03(-0.05%)
Jun 15, 2018		60.12	58.67	59.89	856,447	+1.21(+2.07%)
Jun 14, 2018	58.87	58.91	58.00	58.67	533,542	-0.02(-0.03%)
Jun 13, 2018	59.05	59.35	58.33	58.69	678,837	-0.22(-0.37%)
Jun 12, 2018	57.91	58.99	57.64	58.91	673,171	+1.22(+2.12%)
Jun 11, 2018	57.56	57.89	57.36	57.69	455,848	+0.10(+0.17%)
Jun 08, 2018	57.30	57.74	57.01	57.59	466,659	+0.17(+0.30%)
Jun 07, 2018	57.80	58.08	57.05	57.42	874,491	-0.25(-0.44%)
Jun 06, 2018	56.84	57.70	56.54	57.67	558,757	+0.96(+1.69%)
Jun 05, 2018	56.36	56.90	55.96	56.71	370,831	+0.46(+0.82%)
Jun 04, 2018	55.97	56.42	55.64	56.25	566,075	+0.34(+0.61%)
Jun 01, 2018	56.28	56.60	55.71	55.91	690,294	+0.04(+0.06%)
May 31, 2018	56.57	56.77	55.65	55.88	524,146	-0.77(-1.35%)
May 30, 2018	55.33	56.88	55.33	56.64	898,877	+1.86(+3.39%)
May 29, 2018	54.55	55.41	53.92	54.78	696,147	+0.00(+0.00%)
May 25, 2018		54.78	54.78	54.78	0	-0.05(-0.10%)
May 24, 2018	54.28	55.02	54.14	54.84	803,873	+0.57(+1.05%)
May 23, 2018	53.68	54.30	53.51	54.27	449,359	+0.23(+0.42%)
May 22, 2018	54.78	54.90	54.00	54.04	691,080	-0.69(-1.25%)
May 21, 2018	53.80	55.13	53.41	54.73	870,435	+1.35(+2.53%)
May 18, 2018	54.54	54.65	53.08	53.38	1,324,932	-1.08(-1.99%)
May 17, 2018	53.95	54.70	53.87	54.46	790,577	+0.59(+1.09%)
May 16, 2018	53.80	54.47	53.61	53.87	771,807	+0.22(+0.40%)
May 15, 2018	53.60	54.14	53.26	53.66	775,112	-0.01(-0.02%)
May 14, 2018	55.83	56.32	53.56	53.67	1,902,183	-2.22(-3.97%)
May 11, 2018	56.51	56.78	55.64	55.88	694,019	-0.48(-0.85%)
May 10, 2018	56.58	57.10	56.30	56.36	679,706	-0.11(-0.19%)
May 09, 2018	57.39	57.51	56.46	56.47	734,042	-1.09(-1.90%)
May 08, 2018	57.20	57.60	56.88	57.56	641,141	+0.44(+0.77%)
May 07, 2018	57.21	57.43	56.81	57.12	563,842	+0.23(+0.40%)
May 04, 2018	56.22	57.24	55.35	56.89	846,466	+0.53(+0.94%)
May 03, 2018	56.06	56.77	55.91	56.36	1,127,589	+0.35(+0.63%)
May 02, 2018	56.94	57.05	54.65	56.01	1,651,281	-1.26(-2.20%)

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.