Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.76	55.46	54.48	54.98	26,052,180	+1.76(+3.30%)
Jul 30, 2018	53.75	54.03	53.12	53.23	11,128,008	-0.56(-1.04%)
Jul 27, 2018	54.24	54.49	53.38	53.78	15,722,761	-0.76(-1.40%)
Jul 26, 2018	54.09	54.70	52.56	54.55	36,158,200	+3.57(+7.00%)
Jul 25, 2018	50.23	51.04	49.55	50.98	15,364,819	+0.49(+0.97%)
Jul 24, 2018	50.92	51.12	50.15	50.49	7,736,464	-0.20(-0.39%)
Jul 23, 2018	50.10	50.80	49.60	50.69	9,338,707	+0.40(+0.80%)
Jul 20, 2018	50.60	50.77	50.10	50.28	12,660,205	-0.60(-1.18%)
Jul 19, 2018	50.37	51.12	50.33	50.88	9,498,955	+0.47(+0.94%)
Jul 18, 2018	50.62	50.62	50.08	50.41	7,920,869	-0.13(-0.25%)
Jul 17, 2018	49.69	50.54	49.43	50.54	8,812,443	+0.48(+0.96%)
Jul 16, 2018	50.12	50.48	49.81	50.06	6,884,599	-0.03(-0.07%)
Jul 13, 2018				50.09	6,138,296	+0.06(+0.12%)
Jul 12, 2018	49.63	50.18	49.17	50.03	9,822,185	+0.88(+1.78%)
Jul 11, 2018	49.27	49.77	48.67	49.16	10,141,122	-0.92(-1.83%)
Jul 10, 2018	49.81	50.16	49.72	50.08	7,976,190	+0.28(+0.57%)
Jul 09, 2018	49.81	50.02	49.10	49.79	5,333,299	+0.17(+0.35%)
Jul 06, 2018		49.82	48.94	49.62	10,264,595	+0.39(+0.80%)
Jul 05, 2018	47.79	49.27	47.74	49.23	13,669,819	+1.76(+3.70%)
Jul 03, 2018		47.47	47.47	47.47	0	-0.73(-1.51%)
Jul 02, 2018	47.53	48.23	47.29	48.20	8,508,854	+0.05(+0.11%)
Jun 29, 2018	48.15	48.78	48.11	48.15	13,141,311	+0.19(+0.39%)
Jun 28, 2018	47.29	48.44	47.27	47.96	13,665,134	+0.63(+1.32%)
Jun 27, 2018	48.52	49.36	47.31	47.33	13,790,679	-1.10(-2.27%)
Jun 26, 2018	48.97	49.03	48.31	48.43	10,412,999	-0.51(-1.05%)
Jun 25, 2018	49.84	49.88	48.57	48.94	10,066,045	-1.24(-2.48%)
Jun 22, 2018	50.43	50.70	50.14	50.19	9,411,277	-0.21(-0.43%)
Jun 21, 2018	50.80	50.80	50.09	50.40	7,699,201	-0.03(-0.07%)
Jun 20, 2018	50.77	50.79	50.03	50.44	7,606,031	+0.08(+0.15%)
Jun 19, 2018	50.00	50.39	49.63	50.36	9,276,109	-0.43(-0.84%)
Jun 18, 2018	50.88	50.93	50.55	50.79	8,087,083	-0.57(-1.10%)
Jun 15, 2018		51.43	51.01	51.35	16,091,250	+0.34(+0.67%)
Jun 14, 2018	50.87	51.22	50.57	51.01	9,715,834	+0.21(+0.41%)
Jun 13, 2018	51.19	51.67	50.72	50.81	11,278,230	-0.49(-0.95%)
Jun 12, 2018	51.57	51.80	51.08	51.29	8,337,993	-0.12(-0.23%)
Jun 11, 2018	51.62	51.83	51.32	51.41	8,589,963	-0.28(-0.55%)
Jun 08, 2018	51.69	52.01	51.31	51.70	8,200,455	-0.33(-0.63%)
Jun 07, 2018	53.19	53.75	51.66	52.02	17,232,338	+0.69(+1.34%)
Jun 06, 2018		51.35		51.34	7,264,554	+0.74(+1.46%)
Jun 05, 2018	50.50	51.13	50.41	50.60	7,647,653	+0.23(+0.46%)
Jun 04, 2018	50.29	50.51	49.72	50.37	11,302,654	+0.09(+0.17%)
Jun 01, 2018	50.05	50.39	49.77	50.28	10,338,613	+0.42(+0.84%)
May 31, 2018	49.76	50.25	49.55	49.86	14,935,236	-0.23(-0.46%)
May 30, 2018	50.11	50.32	49.47	50.09	10,660,397	+0.14(+0.27%)
May 29, 2018	51.05	51.13	49.50	49.96	17,129,722	-0.95(-1.87%)
May 25, 2018		50.91	50.91	50.91	0	+0.75(+1.49%)
May 24, 2018	49.74	50.31	49.29	50.16	14,707,052	+0.22(+0.44%)
May 23, 2018	48.32	49.97	48.25	49.94	13,334,963	+1.21(+2.49%)
May 22, 2018	49.17	49.55	48.45	48.73	11,108,947	-0.27(-0.55%)
May 21, 2018	48.97	49.47	48.20	49.00	16,824,252	+0.17(+0.35%)
May 18, 2018	48.34	49.24	47.88	48.83	14,133,200	+0.48(+0.98%)
May 17, 2018	47.96	48.72	47.88	48.35	13,483,097	+0.21(+0.44%)
May 16, 2018	47.34	48.23	47.27	48.14	10,218,029	+0.90(+1.91%)
May 15, 2018	47.97	48.06	46.88	47.24	14,191,876	-0.93(-1.94%)
May 14, 2018	48.68	49.07	47.84	48.17	18,135,960	+1.28(+2.73%)
May 11, 2018	46.49	47.37	46.37	46.89	11,352,926	+0.22(+0.47%)
May 10, 2018	46.23	46.76	45.80	46.67	14,447,685	+1.53(+3.39%)
May 09, 2018	44.88	45.28	44.32	45.14	8,260,167	+0.26(+0.59%)
May 08, 2018	45.03	45.23	44.24	44.88	11,695,468	-0.13(-0.28%)
May 07, 2018	44.64	45.23	44.59	45.01	11,273,516	+0.44(+0.99%)
May 04, 2018	42.60	44.66	42.38	44.57	11,637,297	+1.85(+4.33%)
May 03, 2018	42.44	42.91	41.87	42.72	10,139,716	+0.04(+0.10%)
May 02, 2018	43.51	43.51	42.38	42.67	9,590,045	-0.48(-1.10%)

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.