Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.64	52.00	50.40	51.44	119,026	+0.90(+1.77%)
Jul 30, 2018	50.07	51.15	50.07	50.54	142,946	+0.61(+1.23%)
Jul 27, 2018	51.63	51.67	49.65	49.93	137,037	-1.65(-3.20%)
Jul 26, 2018	50.35	51.67	50.08	51.58	182,382	+1.18(+2.34%)
Jul 25, 2018	51.81	52.24	49.32	50.40	169,135	-1.27(-2.46%)
Jul 24, 2018	54.08	54.40	51.48	51.67	185,722	-2.21(-4.11%)
Jul 23, 2018	54.83	54.92	53.32	53.89	158,814	-1.08(-1.97%)
Jul 20, 2018	56.24	56.24	54.59	54.97	182,214	-0.94(-1.68%)
Jul 19, 2018	54.26	56.10	53.84	55.91	276,924	+1.65(+3.04%)
Jul 18, 2018	53.51	54.50	52.47	54.26	138,135	+0.57(+1.05%)
Jul 17, 2018	51.53	53.79	51.06	53.70	233,556	+2.07(+4.01%)
Jul 16, 2018	52.00	52.00	51.25	51.63	129,543	-0.33(-0.63%)
Jul 13, 2018	51.72	52.47	51.72	51.96	117,407	+0.09(+0.18%)
Jul 12, 2018	52.29	52.66	50.97	51.86	109,295	-0.19(-0.36%)
Jul 11, 2018	52.99	53.70	51.96	52.05	147,442	-0.80(-1.52%)
Jul 10, 2018	53.89	54.22	51.96	52.85	265,777	-0.99(-1.84%)
Jul 09, 2018	53.32	54.08	52.99	53.84	101,149	+0.94(+1.78%)
Jul 06, 2018	52.14	53.60	51.91	52.90	107,151	+0.75(+1.45%)
Jul 05, 2018	51.72	52.52	51.34	52.14	247,310	+0.85(+1.65%)
Jul 03, 2018		51.30	51.30	51.30	0	-1.22(-2.33%)
Jul 02, 2018	53.27	53.27	51.72	52.52	207,710	-0.75(-1.41%)
Jun 29, 2018	55.35	55.35	53.27	53.27	172,537	-1.74(-3.17%)
Jun 28, 2018	54.88	55.49	54.55	55.02	217,438	-0.19(-0.34%)
Jun 27, 2018	56.15	56.15	55.16	55.21	176,896	-0.71(-1.26%)
Jun 26, 2018	54.88	56.29	54.88	55.91	131,108	+1.46(+2.68%)
Jun 25, 2018	54.55	54.88	53.75	54.45	153,681	-0.42(-0.77%)
Jun 22, 2018	56.34	56.34	54.45	54.88	296,779	-1.37(-2.43%)
Jun 21, 2018	57.18	57.18	56.01	56.24	104,951	-0.99(-1.73%)
Jun 20, 2018	57.18	58.03	55.68	57.23	101,884	+0.05(+0.08%)
Jun 19, 2018	56.52	57.51	55.68	57.18	196,991	+0.85(+1.51%)
Jun 18, 2018	57.00	57.75	55.91	56.34	228,844	-1.04(-1.81%)
Jun 15, 2018		58.41	57.09	57.37	306,120	-1.04(-1.77%)
Jun 14, 2018	58.46	58.60	57.70	58.41	189,427	+0.33(+0.57%)
Jun 13, 2018	61.89	61.89	58.08	58.08	295,680	-3.82(-6.16%)
Jun 12, 2018	60.53	62.04	60.25	61.89	149,577	+1.32(+2.18%)
Jun 11, 2018	61.00	61.52	60.20	60.58	139,751	-0.42(-0.69%)
Jun 08, 2018	59.73	61.23	59.59	61.00	174,058	+1.08(+1.81%)
Jun 07, 2018	58.64	60.10	58.64	59.92	149,851	+1.27(+2.17%)
Jun 06, 2018			57.73	58.64	135,164	-0.19(-0.32%)
Jun 05, 2018	58.31	58.97	57.80	58.83	193,303	+0.52(+0.89%)
Jun 04, 2018	57.18	58.41	57.18	58.31	149,066	+1.37(+2.40%)
Jun 01, 2018	59.07	59.07	56.34	56.95	286,560	-0.19(-0.33%)
May 31, 2018	57.51	58.22	56.62	57.14	172,720	-0.57(-0.98%)
May 30, 2018	58.60	58.97	57.61	57.70	180,180	-0.33(-0.57%)
May 29, 2018	57.37	58.50	57.37	58.03	248,158	-0.14(-0.24%)
May 25, 2018		58.17	58.17	58.17	0	+0.90(+1.56%)
May 24, 2018	57.80	58.31	56.76	57.28	141,493	-0.80(-1.38%)
May 23, 2018	56.71	58.27	56.71	58.08	149,387	+1.13(+1.98%)
May 22, 2018	58.22	58.22	56.90	56.95	110,793	-1.60(-2.74%)
May 21, 2018	58.88	59.16	57.94	58.55	111,362	+0.14(+0.24%)
May 18, 2018	56.57	58.69	56.57	58.41	243,800	+2.03(+3.59%)
May 17, 2018	54.45	56.57	54.45	56.38	201,775	+1.74(+3.19%)
May 16, 2018	54.36	55.09	53.65	54.64	200,613	+0.47(+0.87%)
May 15, 2018	56.24	56.24	54.12	54.17	245,968	-2.68(-4.72%)
May 14, 2018	56.24	57.04	56.12	56.85	150,837	+0.99(+1.77%)
May 11, 2018	56.34	57.42	55.77	55.87	275,244	-0.61(-1.08%)
May 10, 2018	57.66	57.80	56.29	56.48	178,975	-0.75(-1.32%)
May 09, 2018	57.18	57.84	56.05	57.23	170,907	+0.28(+0.50%)
May 08, 2018	56.48	57.84	56.48	56.95	132,065	+0.66(+1.17%)
May 07, 2018	54.55	56.71	54.00	56.29	246,767	+1.37(+2.49%)
May 04, 2018	53.51	55.25	52.66	54.92	309,360	+1.13(+2.10%)
May 03, 2018	54.12	54.45	52.31	53.79	483,636	+0.05(+0.09%)
May 02, 2018	54.88	55.54	53.56	53.75	316,228	-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.