Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.50	42.95	41.95	42.67	567,332	+1.47(+3.57%)
Jul 30, 2018	42.10	42.35	40.48	41.20	1,742,360	-1.10(-2.60%)
Jul 27, 2018	42.62	42.68	42.12	42.30	204,800	+0.12(+0.28%)
Jul 26, 2018	42.22	42.45	42.22	42.18	209,831	+0.03(+0.07%)
Jul 25, 2018	41.75	42.20	41.53	42.15	182,869	+0.55(+1.32%)
Jul 24, 2018	41.48	41.82	41.48	41.60	342,442	+0.70(+1.71%)
Jul 23, 2018	40.79	41.05	40.79	40.90	116,430	-0.68(-1.62%)
Jul 20, 2018	41.53	41.68	41.34	41.58	105,088	+0.15(+0.35%)
Jul 19, 2018	41.05	41.65	40.85	41.43	567,023	+0.65(+1.59%)
Jul 18, 2018	40.65	40.93	40.61	40.78	519,223	-1.02(-2.44%)
Jul 17, 2018	41.66	41.80	41.52	41.80	333,804	-0.23(-0.56%)
Jul 16, 2018	41.50	42.08	41.50	42.03	534,522	+1.70(+4.23%)
Jul 13, 2018	40.22	40.61	40.22	40.33	209,565	+0.35(+0.89%)
Jul 12, 2018		40.00	39.69	39.98	217,883	+0.29(+0.72%)
Jul 11, 2018	40.00	40.00	39.61	39.69	230,109	-0.32(-0.79%)
Jul 10, 2018	39.99	40.12	39.69	40.01	244,578	-0.93(-2.28%)
Jul 09, 2018	40.53	41.00	40.35	40.94	325,178	+1.57(+3.99%)
Jul 06, 2018	39.30	39.40	39.06	39.37	454,761	-0.20(-0.51%)
Jul 05, 2018	39.40	39.85	39.19	39.57	385,632	-1.19(-2.92%)
Jul 03, 2018		40.76	40.76	40.76	0	+0.50(+1.24%)
Jul 02, 2018	40.22	40.40	40.03	40.26	271,691	-0.53(-1.30%)
Jun 29, 2018	40.85	41.14	40.70	40.79	538,622	-0.23(-0.56%)
Jun 28, 2018	40.62	41.05	40.53	41.02	366,358	+1.09(+2.73%)
Jun 27, 2018	40.52	40.56	39.90	39.93	478,210	-1.05(-2.55%)
Jun 26, 2018	40.80	41.18	40.78	40.98	170,274	+0.27(+0.65%)
Jun 25, 2018	41.40	41.40	40.53	40.71	233,121	-0.73(-1.76%)
Jun 22, 2018	41.99	41.99	41.39	41.44	168,694	+0.18(+0.43%)
Jun 21, 2018	41.51	41.79	41.25	41.26	284,567	-0.49(-1.17%)
Jun 20, 2018	41.77	42.03	41.53	41.75	729,785	+0.87(+2.13%)
Jun 19, 2018	40.56	41.03	40.56	40.88	644,824	-0.77(-1.85%)
Jun 18, 2018	41.81	41.85	41.24	41.65	923,037	-1.34(-3.12%)
Jun 15, 2018		43.04	42.56	42.99	1,107,737	+0.43(+1.01%)
Jun 14, 2018	42.81	42.94	42.42	42.56	961,964	-1.77(-3.99%)
Jun 13, 2018	44.17	44.43	44.05	44.33	880,138	-2.75(-5.84%)
Jun 12, 2018	47.55	48.64	47.03	47.08	850,051	-0.55(-1.15%)
Jun 11, 2018	47.50	47.93	47.21	47.63	377,002	+0.12(+0.24%)
Jun 08, 2018	47.11	47.54	47.11	47.52	346,069	+1.20(+2.60%)
Jun 07, 2018	46.57	46.74	46.17	46.31	515,400	+1.22(+2.71%)
Jun 06, 2018				45.09	726,387	-1.67(-3.58%)
Jun 05, 2018	46.70	46.80	46.56	46.77	453,806	-0.28(-0.61%)
Jun 04, 2018	46.88	47.31	46.84	47.05	959,646	-3.00(-5.99%)
Jun 01, 2018	49.42	50.36	49.36	50.05	600,444	-0.99(-1.94%)
May 31, 2018	51.32	51.56	51.00	51.04	319,019	-0.30(-0.58%)
May 30, 2018	51.11	51.63	50.80	51.34	491,318	+2.94(+6.07%)
May 29, 2018	48.15	48.60	48.15	48.40	346,663	+0.16(+0.33%)
May 25, 2018		48.24	48.24	48.24	0	+0.32(+0.67%)
May 24, 2018	48.40	48.64	47.60	47.92	809,127	-1.28(-2.60%)
May 23, 2018	49.02	49.27	48.95	49.20	335,486	-0.56(-1.13%)
May 22, 2018	49.98	50.10	49.75	49.76	254,042	-0.15(-0.29%)
May 21, 2018	50.14	50.27	49.89	49.91	279,058	-1.27(-2.47%)
May 18, 2018	51.64	51.64	51.16	51.17	436,651	-1.33(-2.53%)
May 17, 2018	52.41	52.69	52.32	52.50	67,225	+0.32(+0.61%)
May 16, 2018	51.64	52.26	51.64	52.18	128,598	+0.17(+0.33%)
May 15, 2018	52.00	52.26	51.92	52.01	203,722	-0.25(-0.48%)
May 14, 2018	52.55	52.64	52.22	52.26	173,189	-0.39(-0.74%)
May 11, 2018	52.60	52.93	52.60	52.65	314,026	+0.50(+0.96%)
May 10, 2018	51.79	52.42	51.79	52.15	543,910	-1.00(-1.88%)
May 09, 2018	52.87	53.25	52.60	53.15	471,712	-1.27(-2.33%)
May 08, 2018	53.95	54.48	53.65	54.42	477,195	+0.90(+1.67%)
May 07, 2018	53.20	53.64	53.09	53.52	192,650	+0.12(+0.22%)
May 04, 2018	52.27	53.42	52.27	53.41	187,805	+0.84(+1.60%)
May 03, 2018	52.15	52.60	52.02	52.57	167,448	+0.55(+1.06%)
May 02, 2018	52.12	52.90	52.01	52.02	297,732	-0.98(-1.85%)

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.