Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.62	55.50	53.51	54.02	1,683,077	+1.68(+3.21%)
Jul 30, 2018	53.23	53.23	52.18	52.34	1,068,448	-1.06(-1.99%)
Jul 27, 2018	53.72	53.84	53.29	53.40	656,600	-0.26(-0.48%)
Jul 26, 2018	53.58	53.82	53.49	53.66	506,538	+0.00(+0.00%)
Jul 25, 2018	53.29	53.74	53.11	53.66	685,893	+0.99(+1.88%)
Jul 24, 2018	52.79	53.09	52.45	52.67	918,777	-0.48(-0.90%)
Jul 23, 2018		53.40	53.02	53.15	458,502	+0.20(+0.38%)
Jul 20, 2018	52.79	53.38	52.65	52.95	951,802	+0.32(+0.61%)
Jul 19, 2018	52.73	52.88	52.50	52.63	590,373	-0.44(-0.83%)
Jul 18, 2018	53.18	53.18	52.76	53.07	630,337	-0.56(-1.04%)
Jul 17, 2018	53.28	54.02	53.26	53.63	804,114	+0.36(+0.68%)
Jul 16, 2018	53.35	53.49	53.20	53.27	446,865	-0.04(-0.08%)
Jul 13, 2018		53.48	52.96	53.31	869,981	+1.10(+2.11%)
Jul 12, 2018	52.03	52.40	51.99	52.21	1,011,440	+0.25(+0.48%)
Jul 11, 2018	51.67	52.25	51.63	51.96	1,036,080	+0.28(+0.54%)
Jul 10, 2018	51.28	51.77	51.27	51.68	489,625	+0.07(+0.14%)
Jul 09, 2018	51.42	51.64	51.08	51.61	852,177	+2.03(+4.09%)
Jul 06, 2018	49.25	49.59	49.18	49.58	450,142	+0.52(+1.06%)
Jul 05, 2018	48.71	49.35	48.51	49.06	1,709,572	-1.91(-3.75%)
Jul 03, 2018		50.97	50.97	50.97	0	+0.03(+0.06%)
Jul 02, 2018	50.40	50.96	50.28	50.94	480,038	-0.32(-0.62%)
Jun 29, 2018	51.37	51.61	51.20	51.26	1,047,483	-0.44(-0.85%)
Jun 28, 2018	51.43	51.84	51.20	51.70	1,284,491	+1.41(+2.80%)
Jun 27, 2018	50.56	51.45	50.29	50.29	1,298,430	+0.29(+0.58%)
Jun 26, 2018	49.96	50.32	49.70	50.00	637,899	+0.47(+0.95%)
Jun 25, 2018	49.97	50.00	49.22	49.53	646,488	-0.84(-1.67%)
Jun 22, 2018	49.90	50.68	49.80	50.37	1,175,621	+1.15(+2.34%)
Jun 21, 2018	49.60	49.67	48.89	49.22	761,413	-0.34(-0.69%)
Jun 20, 2018	48.98	49.90	48.77	49.56	1,280,960	+1.32(+2.74%)
Jun 19, 2018	48.01	48.26	47.54	48.24	712,080	-0.13(-0.27%)
Jun 18, 2018	48.50	48.50	48.02	48.37	777,907	-0.75(-1.53%)
Jun 15, 2018		49.25	49.13	49.12	519,951	-0.01(-0.02%)
Jun 14, 2018	49.40	49.44	49.12	49.13	731,288	-0.69(-1.38%)
Jun 13, 2018	49.82	50.17	49.53	49.82	835,307	-0.03(-0.06%)
Jun 12, 2018	49.76	50.15	49.68	49.85	528,871	-0.65(-1.29%)
Jun 11, 2018	50.24	50.66	50.19	50.50	597,032	+0.54(+1.08%)
Jun 08, 2018	49.65	50.00	49.42	49.96	582,467	+0.08(+0.16%)
Jun 07, 2018	50.04	50.14	49.71	49.88	688,795	-0.30(-0.60%)
Jun 06, 2018			49.92	50.18	2,583,989	+0.87(+1.76%)
Jun 05, 2018	49.18	49.39	48.92	49.31	994,373	+0.23(+0.47%)
Jun 04, 2018	48.36	49.15	48.31	49.08	1,359,135	+1.41(+2.96%)
Jun 01, 2018	47.35	47.78	47.35	47.67	439,522	+0.58(+1.23%)
May 31, 2018	47.25	47.30	46.86	47.09	709,118	-0.12(-0.25%)
May 30, 2018	47.06	47.29	47.02	47.21	747,360	+0.61(+1.31%)
May 29, 2018	46.88	46.95	46.32	46.60	1,129,521	+0.20(+0.43%)
May 25, 2018		46.40	46.40	46.40	0	-0.06(-0.13%)
May 24, 2018	46.65	46.65	46.11	46.46	806,230	-0.01(-0.02%)
May 23, 2018	46.46	46.47	46.00	46.47	1,069,930	-0.59(-1.25%)
May 22, 2018	47.89	47.89	47.02	47.06	1,047,508	-1.33(-2.75%)
May 21, 2018	48.65	48.68	48.29	48.39	624,056	-0.21(-0.43%)
May 18, 2018	48.58	48.74	48.25	48.60	655,127	-0.20(-0.41%)
May 17, 2018	48.78	48.98	48.54	48.80	1,145,039	+0.98(+2.05%)
May 16, 2018	47.83	47.97	47.61	47.82	626,591	+0.31(+0.65%)
May 15, 2018	47.90	47.90	47.20	47.51	908,402	-0.83(-1.72%)
May 14, 2018	48.20	48.43	48.03	48.34	842,423	+0.26(+0.54%)
May 11, 2018	47.22	48.21	47.20	48.08	1,648,106	+1.20(+2.56%)
May 10, 2018	46.60	47.00	46.53	46.88	837,950	-0.43(-0.91%)
May 09, 2018	47.22	47.66	47.10	47.31	1,107,281	-0.08(-0.17%)
May 08, 2018	47.40	47.50	47.22	47.39	918,533	-0.05(-0.11%)
May 07, 2018	47.42	47.72	47.20	47.44	1,213,903	-0.13(-0.27%)
May 04, 2018	46.76	47.67	46.65	47.57	1,041,528	+0.47(+1.00%)
May 03, 2018	46.70	47.19	46.47	47.10	1,467,680	+0.44(+0.94%)
May 02, 2018	46.46	46.78	46.27	46.66	1,370,910	+0.31(+0.67%)

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.