Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	63.33	65.01	62.80	64.77	908,576	+1.61(+2.54%)
Jul 30, 2018	64.03	64.42	62.48	63.16	936,498	-0.93(-1.45%)
Jul 27, 2018	66.14	66.22	63.86	64.09	1,425,280	-2.07(-3.13%)
Jul 26, 2018	65.59	66.71	65.59	66.16	459,835	+0.53(+0.81%)
Jul 25, 2018	65.37	65.81	64.96	65.63	580,049	+0.33(+0.51%)
Jul 24, 2018	66.18	66.34	65.14	65.30	868,457	-1.09(-1.65%)
Jul 23, 2018	66.59	66.68	66.06	66.39	409,654	-0.11(-0.17%)
Jul 20, 2018	66.36	66.86	65.99	66.51	478,388	-0.09(-0.13%)
Jul 19, 2018	66.13	67.19	65.76	66.60	444,367	+0.19(+0.28%)
Jul 18, 2018	66.49	66.75	65.49	66.41	521,298	+0.11(+0.16%)
Jul 17, 2018	67.51	67.92	65.34	66.30	1,033,145	-1.86(-2.73%)
Jul 16, 2018	69.49	69.67	68.10	68.16	501,741	-1.22(-1.76%)
Jul 13, 2018	70.07	70.37	69.31	69.38	423,013	-0.68(-0.97%)
Jul 12, 2018	70.56	70.76	69.40	70.06	396,168	-0.32(-0.45%)
Jul 11, 2018	70.82	70.97	69.86	70.38	324,590	-0.87(-1.22%)
Jul 10, 2018	71.24	71.55	70.29	71.25	365,194	+0.19(+0.26%)
Jul 09, 2018	70.17	71.50	70.17	71.06	393,904	+1.20(+1.72%)
Jul 06, 2018	69.15	70.24	68.94	69.86	396,244	+0.69(+1.00%)
Jul 05, 2018	68.45	69.21	68.10	69.17	328,628	+0.88(+1.29%)
Jul 03, 2018		68.29	68.29	68.29	0	+0.22(+0.32%)
Jul 02, 2018	67.68	68.24	67.44	68.07	377,692	+0.26(+0.38%)
Jun 29, 2018	67.28	68.82	67.28	67.81	756,482	+0.60(+0.89%)
Jun 28, 2018	66.12	67.39	66.12	67.21	590,992	+1.06(+1.60%)
Jun 27, 2018	66.38	67.25	66.07	66.15	456,295	-0.17(-0.26%)
Jun 26, 2018	66.50	66.71	65.56	66.33	363,079	+0.19(+0.28%)
Jun 25, 2018	66.88	67.45	65.72	66.14	530,663	-0.73(-1.09%)
Jun 22, 2018	66.65	67.89	66.46	66.86	1,112,236	+0.42(+0.64%)
Jun 21, 2018	65.01	66.61	64.96	66.44	888,131	+1.42(+2.18%)
Jun 20, 2018	65.90	66.27	64.21	65.02	1,953,799	-2.34(-3.47%)
Jun 19, 2018	69.57	70.11	67.20	67.36	1,599,402	-2.80(-3.99%)
Jun 18, 2018	70.19	70.88	69.57	70.16	991,978	-0.42(-0.59%)
Jun 15, 2018		70.62	70.00	70.57	1,221,292	+0.57(+0.82%)
Jun 14, 2018	69.89	70.22	68.58	70.00	695,370	+0.14(+0.20%)
Jun 13, 2018	71.52	71.72	68.97	69.86	1,287,644	-0.92(-1.30%)
Jun 12, 2018	71.06	71.38	70.40	70.79	905,980	-0.03(-0.05%)
Jun 11, 2018	71.17	71.43	69.37	70.82	1,009,267	-0.15(-0.22%)
Jun 08, 2018	69.42	71.25	69.42	70.97	1,225,491	+1.08(+1.54%)
Jun 07, 2018	69.60	70.80	69.36	69.90	871,398	+0.83(+1.20%)
Jun 06, 2018		69.38		69.07	1,538,616	+1.26(+1.86%)
Jun 05, 2018	67.66	68.68	67.17	67.80	737,702	+0.60(+0.90%)
Jun 04, 2018	67.33	67.81	66.69	67.20	957,462	-0.07(-0.11%)
Jun 01, 2018	67.17	68.93	65.84	67.27	1,932,729	-2.14(-3.09%)
May 31, 2018	70.84	70.89	69.25	69.42	632,145	-1.42(-2.00%)
May 30, 2018	70.13	71.19	69.80	70.84	650,406	+1.15(+1.65%)
May 29, 2018	69.96	70.48	69.38	69.69	767,163	-0.37(-0.52%)
May 25, 2018		70.05	70.05	70.05	0	+0.27(+0.39%)
May 24, 2018	71.28	71.52	69.57	69.78	779,574	-1.34(-1.88%)
May 23, 2018	70.92	71.44	70.66	71.12	1,025,527	+0.54(+0.77%)
May 22, 2018	71.03	71.61	70.50	70.58	659,860	-0.27(-0.38%)
May 21, 2018	70.22	70.98	69.74	70.85	698,247	+1.01(+1.44%)
May 18, 2018	69.34	70.10	69.30	69.84	537,343	+0.27(+0.38%)
May 17, 2018	69.69	70.03	68.96	69.57	675,459	-0.19(-0.27%)
May 16, 2018	68.44	70.14	68.37	69.76	859,976	+1.39(+2.04%)
May 15, 2018	67.72	68.53	67.30	68.37	1,112,727	+2.14(+3.23%)
May 14, 2018	66.29	67.02	65.94	66.23	593,251	+0.18(+0.27%)
May 11, 2018	65.48	66.19	65.44	66.05	529,580	+0.57(+0.87%)
May 10, 2018	65.46	66.23	65.39	65.48	650,520	+0.20(+0.31%)
May 09, 2018	65.60	66.18	65.16	65.28	729,696	-0.25(-0.38%)
May 08, 2018	66.29	66.92	65.45	65.53	710,071	-0.48(-0.72%)
May 07, 2018	66.21	67.17	65.81	66.01	788,002	-0.02(-0.02%)
May 04, 2018	63.91	66.45	63.72	66.02	1,209,250	+2.05(+3.21%)
May 03, 2018	62.38	64.40	62.08	63.97	1,318,159	+1.14(+1.82%)
May 02, 2018	66.87	67.00	62.71	62.83	2,479,737	-5.75(-8.38%)

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.