Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.04	53.35	52.83	53.22	1,678,755	+0.49(+0.93%)
Jul 30, 2018	53.46	53.70	52.68	52.73	1,090,486	-0.90(-1.68%)
Jul 27, 2018	54.18	54.30	53.40	53.63	903,300	-0.37(-0.69%)
Jul 26, 2018	55.00	55.08	53.83	54.00	1,354,344	-0.86(-1.57%)
Jul 25, 2018	52.77	54.99	52.77	54.86	2,014,842	+1.88(+3.55%)
Jul 24, 2018	52.70	53.03	52.46	52.98	1,127,087	+0.28(+0.53%)
Jul 23, 2018	52.72	53.17	52.24	52.70	972,874	+0.11(+0.21%)
Jul 20, 2018	52.38	52.75	52.22	52.59	844,669	+0.25(+0.48%)
Jul 19, 2018	51.87	52.66	51.65	52.34	707,849	+0.41(+0.79%)
Jul 18, 2018	52.52	52.84	51.62	51.93	1,158,696	-0.71(-1.35%)
Jul 17, 2018	52.00	52.88	51.72	52.64	1,517,861	+1.47(+2.87%)
Jul 16, 2018	51.20	51.75	50.93	51.17	2,140,334	+0.15(+0.29%)
Jul 13, 2018	50.91	51.36	50.62	51.02	1,072,669	+0.23(+0.45%)
Jul 12, 2018	50.98	51.15	50.64	50.79	1,158,454	+0.16(+0.32%)
Jul 11, 2018	50.73	51.11	50.42	50.63	888,243	-0.12(-0.24%)
Jul 10, 2018	51.00	51.04	50.22	50.75	1,573,063	-0.15(-0.29%)
Jul 09, 2018	50.41	51.22	50.20	50.90	1,041,845	+0.46(+0.91%)
Jul 06, 2018	50.31	51.10	50.15	50.44	1,745,793	-0.11(-0.22%)
Jul 05, 2018	49.29	50.59	49.26	50.55	1,826,850	+1.53(+3.12%)
Jul 03, 2018		49.02	49.02	49.02	0	-0.23(-0.47%)
Jul 02, 2018	48.90	49.84	48.69	49.25	1,363,397	+0.24(+0.49%)
Jun 29, 2018		49.56	48.73	49.01	1,753,003	-0.26(-0.53%)
Jun 28, 2018	49.01	49.71	48.60	49.27	1,752,170	+0.60(+1.23%)
Jun 27, 2018	48.55	49.21	48.30	48.67	1,782,075	-0.13(-0.27%)
Jun 26, 2018	48.25	49.31	48.25	48.80	1,810,546	+0.50(+1.04%)
Jun 25, 2018	49.34	49.34	47.89	48.30	1,836,006	-1.51(-3.03%)
Jun 22, 2018	50.26	50.61	49.72	49.81	3,825,229	-0.17(-0.34%)
Jun 21, 2018	50.50	50.98	49.65	49.98	1,891,123	-0.63(-1.24%)
Jun 20, 2018	52.64	52.66	50.56	50.61	1,687,169	-1.90(-3.62%)
Jun 19, 2018	52.77	52.97	52.28	52.51	2,025,434	-0.63(-1.19%)
Jun 18, 2018	53.10	53.28	52.80	53.14	1,538,656	-0.25(-0.47%)
Jun 15, 2018		53.42	52.94	53.39	3,186,733	+0.45(+0.85%)
Jun 14, 2018	52.25	52.96	52.03	52.94	1,337,606	+0.73(+1.40%)
Jun 13, 2018	52.72	52.97	51.97	52.21	1,613,406	-0.56(-1.06%)
Jun 12, 2018	51.56	52.85	51.40	52.77	1,437,781	+0.63(+1.21%)
Jun 11, 2018	52.87	52.96	51.74	52.14	2,126,616	-0.83(-1.57%)
Jun 08, 2018	51.36	53.08	51.25	52.97	2,234,659	+1.73(+3.38%)
Jun 07, 2018	52.35	52.43	51.03	51.24	2,191,393	-1.23(-2.34%)
Jun 06, 2018			51.94	52.47	3,246,488	-3.40(-6.09%)
Jun 05, 2018	56.15	56.61	55.47	55.87	1,950,039	-0.14(-0.25%)
Jun 04, 2018	56.09	56.33	55.68	56.01	1,294,625	+0.42(+0.76%)
Jun 01, 2018	56.68	57.02	55.36	55.59	1,734,015	-0.97(-1.71%)
May 31, 2018	57.44	57.71	56.42	56.56	2,063,101	-1.20(-2.08%)
May 30, 2018	56.71	57.92	56.47	57.76	1,459,041	+1.05(+1.85%)
May 29, 2018	56.69	56.94	56.41	56.71	1,443,849	-0.08(-0.14%)
May 25, 2018		56.79	56.79	56.79	0	-1.76(-3.01%)
May 24, 2018	58.56	58.69	58.20	58.55	952,497	+0.15(+0.26%)
May 23, 2018	58.08	58.81	58.07	58.40	934,026	-0.05(-0.09%)
May 22, 2018	58.93	59.24	58.35	58.45	692,344	-0.33(-0.56%)
May 21, 2018	59.34	59.58	58.70	58.78	820,204	-0.44(-0.74%)
May 18, 2018	58.90	59.29	58.46	59.22	748,984	+0.30(+0.51%)
May 17, 2018	58.22	58.95	57.98	58.92	726,280	+0.66(+1.13%)
May 16, 2018	58.02	58.50	57.88	58.26	865,454	+0.30(+0.52%)
May 15, 2018	56.86	58.00	56.59	57.96	1,202,730	+0.65(+1.13%)
May 14, 2018	56.96	57.32	56.83	57.31	609,706	+0.45(+0.79%)
May 11, 2018	57.31	57.31	56.69	56.86	678,741	-0.57(-0.99%)
May 10, 2018	57.26	57.67	56.87	57.43	830,434	+0.46(+0.81%)
May 09, 2018	55.72	57.15	55.34	56.97	1,026,994	+1.52(+2.74%)
May 08, 2018	55.23	55.76	55.18	55.45	576,038	-0.19(-0.34%)
May 07, 2018	56.00	56.09	55.29	55.64	659,275	-0.22(-0.39%)
May 04, 2018	55.02	56.07	54.92	55.86	682,100	+0.60(+1.09%)
May 03, 2018	53.66	55.29	53.66	55.26	933,176	+1.52(+2.83%)
May 02, 2018	55.29	55.29	53.59	53.74	1,021,546	-1.75(-3.15%)

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.