Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.64	52.01	50.41	51.45	119,007	+0.90(+1.77%)
Jul 30, 2018	50.08	51.16	50.08	50.55	142,922	+0.61(+1.23%)
Jul 27, 2018	51.63	51.68	49.66	49.94	137,015	-1.65(-3.20%)
Jul 26, 2018	50.36	51.68	50.08	51.59	182,352	+1.18(+2.34%)
Jul 25, 2018	51.82	52.25	49.33	50.41	169,107	-1.27(-2.46%)
Jul 24, 2018	54.08	54.41	51.49	51.68	185,692	-2.21(-4.11%)
Jul 23, 2018	54.84	54.93	53.33	53.90	158,788	-1.08(-1.97%)
Jul 20, 2018	56.25	56.25	54.60	54.98	182,185	-0.94(-1.68%)
Jul 19, 2018	54.27	56.11	53.85	55.92	276,879	+1.65(+3.04%)
Jul 18, 2018	53.52	54.51	52.48	54.27	138,113	+0.57(+1.05%)
Jul 17, 2018	51.54	53.80	51.07	53.71	233,518	+2.07(+4.01%)
Jul 16, 2018	52.01	52.01	51.26	51.63	129,522	-0.33(-0.63%)
Jul 13, 2018	51.73	52.48	51.73	51.96	117,388	+0.09(+0.18%)
Jul 12, 2018	52.29	52.67	50.97	51.87	109,278	-0.19(-0.36%)
Jul 11, 2018	53.00	53.71	51.96	52.06	147,418	-0.80(-1.52%)
Jul 10, 2018	53.90	54.23	51.96	52.86	265,733	-0.99(-1.84%)
Jul 09, 2018	53.33	54.08	53.00	53.85	101,132	+0.94(+1.78%)
Jul 06, 2018	52.15	53.61	51.92	52.91	107,134	+0.75(+1.45%)
Jul 05, 2018	51.73	52.53	51.35	52.15	247,270	+0.85(+1.65%)
Jul 03, 2018		51.30	51.30	51.30	0	-1.22(-2.33%)
Jul 02, 2018	53.28	53.28	51.73	52.53	207,676	-0.75(-1.41%)
Jun 29, 2018	55.36	55.36	53.28	53.28	172,509	-1.74(-3.17%)
Jun 28, 2018	54.88	55.50	54.55	55.03	217,402	-0.19(-0.34%)
Jun 27, 2018	56.16	56.16	55.17	55.21	176,867	-0.71(-1.26%)
Jun 26, 2018	54.88	56.30	54.88	55.92	131,087	+1.46(+2.68%)
Jun 25, 2018	54.55	54.88	53.76	54.46	153,657	-0.42(-0.77%)
Jun 22, 2018	56.35	56.35	54.46	54.88	296,731	-1.37(-2.43%)
Jun 21, 2018	57.19	57.19	56.02	56.25	104,934	-0.99(-1.73%)
Jun 20, 2018	57.19	58.04	55.69	57.24	101,868	+0.05(+0.08%)
Jun 19, 2018	56.53	57.52	55.69	57.19	196,959	+0.85(+1.51%)
Jun 18, 2018	57.00	57.76	55.92	56.35	228,807	-1.04(-1.81%)
Jun 15, 2018		58.42	57.10	57.38	306,071	-1.04(-1.77%)
Jun 14, 2018	58.47	58.61	57.71	58.42	189,396	+0.33(+0.57%)
Jun 13, 2018	61.90	61.90	58.09	58.09	295,632	-3.82(-6.16%)
Jun 12, 2018	60.54	62.05	60.26	61.90	149,552	+1.32(+2.18%)
Jun 11, 2018	61.01	61.53	60.21	60.59	139,728	-0.42(-0.69%)
Jun 08, 2018	59.74	61.24	59.60	61.01	174,030	+1.08(+1.81%)
Jun 07, 2018	58.65	60.11	58.65	59.93	149,826	+1.27(+2.17%)
Jun 06, 2018			57.73	58.65	135,142	-0.19(-0.32%)
Jun 05, 2018	58.32	58.98	57.81	58.84	193,271	+0.52(+0.89%)
Jun 04, 2018	57.19	58.42	57.19	58.32	149,042	+1.37(+2.40%)
Jun 01, 2018	59.08	59.08	56.35	56.96	286,514	-0.19(-0.33%)
May 31, 2018	57.52	58.23	56.63	57.15	172,692	-0.57(-0.98%)
May 30, 2018	58.61	58.98	57.62	57.71	180,151	-0.33(-0.57%)
May 29, 2018	57.38	58.51	57.38	58.04	248,118	-0.14(-0.24%)
May 25, 2018		58.18	58.18	58.18	0	+0.90(+1.56%)
May 24, 2018	57.81	58.32	56.77	57.29	141,471	-0.80(-1.38%)
May 23, 2018	56.72	58.28	56.72	58.09	149,362	+1.13(+1.99%)
May 22, 2018	58.23	58.23	56.91	56.96	110,775	-1.60(-2.74%)
May 21, 2018	58.89	59.17	57.95	58.56	111,344	+0.14(+0.24%)
May 18, 2018	56.58	58.70	56.58	58.42	243,760	+2.03(+3.59%)
May 17, 2018	54.46	56.58	54.46	56.39	201,743	+1.74(+3.19%)
May 16, 2018	54.37	55.10	53.66	54.65	200,580	+0.47(+0.87%)
May 15, 2018	56.25	56.25	54.13	54.18	245,928	-2.69(-4.72%)
May 14, 2018	56.25	57.05	56.13	56.86	150,812	+0.99(+1.77%)
May 11, 2018	56.35	57.43	55.78	55.87	275,199	-0.61(-1.08%)
May 10, 2018	57.66	57.81	56.30	56.49	178,946	-0.75(-1.32%)
May 09, 2018	57.19	57.85	56.06	57.24	170,880	+0.28(+0.50%)
May 08, 2018	56.49	57.85	56.49	56.96	132,044	+0.66(+1.17%)
May 07, 2018	54.55	56.72	54.01	56.30	246,727	+1.37(+2.49%)
May 04, 2018	53.52	55.26	52.67	54.93	309,310	+1.13(+2.10%)
May 03, 2018	54.13	54.46	52.32	53.80	483,558	+0.05(+0.09%)
May 02, 2018	54.88	55.54	53.57	53.75	316,177	-1.13(-2.06%)

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.