Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.35	61.38	59.96	60.64	28,640,782	+0.18(+0.30%)
Jul 30, 2018	62.55	62.61	60.11	60.45	34,336,608	-1.95(-3.13%)
Jul 27, 2018	63.47	63.54	61.87	62.41	29,824,204	-0.70(-1.11%)
Jul 26, 2018	62.17	63.48	62.00	63.11	32,800,596	+0.74(+1.18%)
Jul 25, 2018		62.50	61.10	62.37	32,305,228	+0.78(+1.27%)
Jul 24, 2018	62.24	63.11	61.41	61.59	35,789,736	-0.17(-0.28%)
Jul 23, 2018	61.86	61.88	60.24	61.76	30,401,276	-0.37(-0.59%)
Jul 20, 2018		62.77	62.02	62.13	22,461,176	-0.28(-0.45%)
Jul 19, 2018	62.14	62.75	61.99	62.41	23,783,242	+0.08(+0.13%)
Jul 18, 2018	62.75	62.89	61.82	62.33	28,012,816	-0.49(-0.78%)
Jul 17, 2018	60.97	62.97	60.72	62.82	36,536,540	+1.36(+2.21%)
Jul 16, 2018	61.46	61.99	61.34	61.46	19,863,004	-0.28(-0.45%)
Jul 13, 2018				61.74	24,952,418	-0.47(-0.76%)
Jul 12, 2018	61.75	62.69	61.65	62.21	34,865,276	+0.92(+1.49%)
Jul 11, 2018	61.78	62.13	61.19	61.30	37,056,008	-1.42(-2.26%)
Jul 10, 2018	61.85	62.93	61.44	62.71	36,168,660	+0.99(+1.60%)
Jul 09, 2018	61.99	62.01	60.94	61.72	30,621,650	+0.48(+0.78%)
Jul 06, 2018	59.86	61.33	59.65	61.25	29,918,382	+1.14(+1.90%)
Jul 05, 2018	59.20	60.15	58.81	60.11	30,873,582	+1.46(+2.49%)
Jul 03, 2018		58.65	58.65	58.65	0	-1.34(-2.23%)
Jul 02, 2018	57.97	60.02	57.76	59.99	36,084,432	+1.32(+2.25%)
Jun 29, 2018	60.30	60.42	58.65	58.66	39,604,656	-0.98(-1.64%)
Jun 28, 2018	58.27	59.76	58.20	59.65	34,114,064	+1.27(+2.18%)
Jun 27, 2018	60.36	61.02	58.32	58.37	45,810,408	-1.55(-2.59%)
Jun 26, 2018	60.35	60.83	59.42	59.93	48,318,212	+0.71(+1.20%)
Jun 25, 2018	61.08	61.12	58.33	59.21	67,201,704	-2.93(-4.71%)
Jun 22, 2018	63.88	64.01	61.99	62.14	43,830,552	-1.53(-2.40%)
Jun 21, 2018	65.28	65.46	63.59	63.67	36,281,660	-1.29(-1.98%)
Jun 20, 2018	64.84	65.49	64.45	64.96	37,306,212	+0.53(+0.82%)
Jun 19, 2018	64.61	65.29	63.15	64.43	60,043,800	-1.22(-1.86%)
Jun 18, 2018	65.25	65.82	64.97	65.65	35,934,428	-0.04(-0.06%)
Jun 15, 2018		66.24	66.10	65.69	43,638,872	-0.41(-0.62%)
Jun 14, 2018	65.43	66.66	65.28	66.10	43,393,420	+1.12(+1.72%)
Jun 13, 2018	65.04	65.79	64.89	64.98	34,132,048	-0.04(-0.07%)
Jun 12, 2018	64.80	65.15	64.30	65.02	32,210,266	+0.49(+0.75%)
Jun 11, 2018	64.82	65.24	64.41	64.54	26,774,378	-0.41(-0.63%)
Jun 08, 2018	64.38	65.38	64.19	64.95	36,390,104	-0.15(-0.24%)
Jun 07, 2018	65.62	65.74	64.20	65.10	37,274,444	-0.56(-0.85%)
Jun 06, 2018		65.69		65.66	37,479,112	+0.02(+0.03%)
Jun 05, 2018	65.62	66.02	65.17	65.64	39,523,108	+0.05(+0.08%)
Jun 04, 2018	64.14	65.81	63.82	65.59	64,764,624	+1.79(+2.81%)
Jun 01, 2018	62.90	63.86	62.81	63.80	42,600,084	+1.34(+2.15%)
May 31, 2018	62.33	63.20	62.22	62.45	49,819,580	-0.20(-0.32%)
May 30, 2018	61.90	62.74	61.65	62.65	39,454,552	+1.09(+1.77%)
May 29, 2018	61.55	62.24	61.09	61.56	35,583,068	-0.17(-0.28%)
May 25, 2018		61.73	61.73	61.73	0	+0.39(+0.64%)
May 24, 2018	61.26	61.76	60.73	61.34	44,139,660	+0.04(+0.06%)
May 23, 2018	59.50	61.31	59.49	61.30	44,686,072	+1.24(+2.06%)
May 22, 2018	60.58	60.83	59.46	60.06	52,333,340	-0.38(-0.63%)
May 21, 2018	61.84	61.88	59.52	60.44	64,678,732	-0.42(-0.69%)
May 18, 2018	61.82	62.46	60.82	60.87	48,864,036	-0.44(-0.71%)
May 17, 2018	60.90	62.24	60.74	61.30	52,469,296	+0.42(+0.69%)
May 16, 2018	60.39	61.50	60.02	60.88	55,939,212	+0.11(+0.18%)
May 15, 2018	62.56	62.59	59.77	60.77	97,271,024	-2.43(-3.84%)
May 14, 2018	63.37	63.97	62.96	63.20	52,824,608	+0.21(+0.33%)
May 11, 2018	62.56	64.29	62.00	62.99	122,681,552	-1.39(-2.15%)
May 10, 2018	63.83	64.47	63.65	64.38	99,937,976	+1.08(+1.70%)
May 09, 2018	62.17	63.32	61.90	63.30	60,214,912	+1.33(+2.15%)
May 08, 2018	61.55	62.00	61.06	61.97	51,147,160	+0.43(+0.69%)
May 07, 2018	60.21	62.12	60.11	61.54	69,449,136	+2.38(+4.02%)
May 04, 2018	57.37	59.19	57.20	59.16	40,473,896	+1.50(+2.61%)
May 03, 2018	56.33	57.92	55.87	57.66	44,711,984	+1.65(+2.95%)
May 02, 2018	56.18	56.62	55.75	56.01	27,078,666	-0.21(-0.37%)

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.