Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.82	53.25	51.83	51.85	29,774,044	-0.22(-0.42%)
Jul 30, 2018	53.22	53.28	51.48	52.06	26,205,728	-0.93(-1.76%)
Jul 27, 2018	53.49	53.65	52.16	53.00	30,657,606	+0.20(+0.37%)
Jul 26, 2018		53.76	52.44	52.80	29,355,576	+0.36(+0.69%)
Jul 25, 2018	51.69	53.25	51.37	52.44	40,770,996	+0.22(+0.41%)
Jul 24, 2018	54.02	54.41	51.99	52.22	39,689,432	-1.10(-2.06%)
Jul 23, 2018	52.55	53.60	51.29	53.32	43,522,652	-0.72(-1.33%)
Jul 20, 2018		55.14	54.04	54.04	33,218,180	-1.18(-2.13%)
Jul 19, 2018	56.23	56.53	54.68	55.22	40,088,136	-1.21(-2.14%)
Jul 18, 2018	56.23	57.11	55.90	56.42	34,316,716	+0.48(+0.86%)
Jul 17, 2018	54.83	56.11	54.51	55.94	25,159,816	+0.80(+1.44%)
Jul 16, 2018	55.59	56.16	55.06	55.15	26,192,792	-0.20(-0.35%)
Jul 13, 2018				55.34	29,340,350	+0.88(+1.62%)
Jul 12, 2018	53.67	54.67	53.53	54.46	30,118,688	+1.25(+2.34%)
Jul 11, 2018	53.42	54.02	52.80	53.21	39,344,440	-1.53(-2.80%)
Jul 10, 2018	53.68	54.90	53.43	54.74	35,294,416	+1.40(+2.63%)
Jul 09, 2018	52.84	53.53	52.16	53.34	33,154,448	+1.06(+2.03%)
Jul 06, 2018	51.60	52.46	51.05	52.28	32,420,380	+0.38(+0.74%)
Jul 05, 2018	51.91	52.36	51.02	51.90	51,947,152	+1.34(+2.64%)
Jul 03, 2018		50.56	50.56	50.56	0	-2.95(-5.51%)
Jul 02, 2018	50.60	53.56	50.40	53.51	39,607,432	+2.00(+3.89%)
Jun 29, 2018	52.73	52.74	51.46	51.50	33,175,118	-0.69(-1.32%)
Jun 28, 2018	51.07	52.35	50.86	52.19	37,526,568	+0.86(+1.68%)
Jun 27, 2018	54.02	54.36	51.23	51.33	53,927,332	-2.29(-4.27%)
Jun 26, 2018	53.44	53.79	52.65	53.61	42,988,680	+1.40(+2.69%)
Jun 25, 2018	54.55	54.65	51.47	52.21	73,442,896	-3.87(-6.90%)
Jun 22, 2018	59.12	59.33	56.00	56.08	64,652,968	-2.30(-3.94%)
Jun 21, 2018	60.36	60.73	58.03	58.38	71,671,024	+0.48(+0.83%)
Jun 20, 2018	59.06	60.03	57.75	57.90	58,305,668	-0.29(-0.51%)
Jun 19, 2018	56.61	58.40	56.09	58.19	44,222,312	+0.79(+1.37%)
Jun 18, 2018	56.57	57.55	55.85	57.41	37,532,064	+0.22(+0.38%)
Jun 15, 2018		58.12	56.28	57.19	46,688,492	-0.93(-1.61%)
Jun 14, 2018	59.47	59.49	57.62	58.12	44,184,196	-0.85(-1.45%)
Jun 13, 2018	59.22	60.17	58.95	58.98	33,871,348	-0.49(-0.83%)
Jun 12, 2018	60.73	60.74	58.87	59.47	44,298,516	-0.83(-1.37%)
Jun 11, 2018	60.61	61.43	59.99	60.29	42,984,620	+0.00(+0.00%)
Jun 08, 2018	57.58	60.50	57.18	60.29	58,184,732	+1.73(+2.95%)
Jun 07, 2018	58.78	59.19	57.51	58.56	43,004,152	+0.21(+0.35%)
Jun 06, 2018				58.36	37,403,368	+0.01(+0.02%)
Jun 05, 2018	58.73	59.07	57.78	58.35	42,431,592	+0.30(+0.52%)
Jun 04, 2018	56.40	58.10	55.61	58.04	65,501,740	+0.35(+0.61%)
Jun 01, 2018	57.76	58.28	55.86	57.69	76,121,952	+1.13(+2.00%)
May 31, 2018	58.17	59.17	56.14	56.56	103,630,224	-4.89(-7.96%)
May 30, 2018	62.56	63.50	59.83	61.45	86,186,976	-0.05(-0.08%)
May 29, 2018	60.26	62.84	60.25	61.50	76,907,272	+1.25(+2.07%)
May 25, 2018		60.25	60.25	60.25	0	-0.14(-0.23%)
May 24, 2018	59.10	60.88	58.50	60.39	76,017,240	+1.49(+2.53%)
May 23, 2018	57.99	58.93	57.11	58.90	65,168,512	+0.92(+1.59%)
May 22, 2018	57.99	59.42	57.26	57.98	112,963,136	+3.49(+6.40%)
May 21, 2018	55.17	55.46	53.56	54.49	72,001,792	+2.05(+3.91%)
May 18, 2018	52.64	53.67	51.91	52.44	46,927,512	-1.29(-2.39%)
May 17, 2018	55.01	55.43	52.97	53.72	55,783,580	-1.77(-3.19%)
May 16, 2018	54.60	55.89	54.49	55.49	59,984,080	+2.45(+4.61%)
May 15, 2018	52.84	53.20	51.75	53.04	44,056,312	+0.99(+1.91%)
May 14, 2018	52.04	52.75	51.92	52.05	33,945,260	+1.16(+2.28%)
May 11, 2018	51.44	51.86	50.76	50.89	28,149,474	-0.82(-1.60%)
May 10, 2018	50.87	51.74	50.68	51.72	37,786,920	+1.62(+3.23%)
May 09, 2018	48.18	50.12	48.11	50.10	37,126,444	+2.40(+5.02%)
May 08, 2018	47.66	47.99	47.02	47.70	25,464,452	+0.09(+0.19%)
May 07, 2018	47.40	48.23	47.25	47.61	34,614,844	+0.88(+1.89%)
May 04, 2018	45.49	46.85	45.32	46.73	29,153,186	+0.94(+2.06%)
May 03, 2018	44.92	46.03	44.52	45.79	31,023,676	+0.72(+1.59%)
May 02, 2018	45.09	45.90	44.86	45.07	32,194,446	-0.88(-1.92%)

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.