Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.02	52.34	51.02	52.15	49,471	+1.56(+3.08%)
Jul 30, 2018	50.52	50.80	50.15	50.59	62,280	+0.15(+0.30%)
Jul 27, 2018	51.96	51.96	49.96	50.44	116,996	-1.22(-2.35%)
Jul 26, 2018	51.73	52.18	51.38	51.66	70,407	-0.30(-0.57%)
Jul 25, 2018	50.23	52.12	50.15	51.95	103,396	+1.75(+3.49%)
Jul 24, 2018	49.77	50.42	49.59	50.20	72,401	+1.32(+2.70%)
Jul 23, 2018	48.49	49.01	48.42	48.88	26,500	+0.38(+0.79%)
Jul 20, 2018	48.47	48.74	48.34	48.50	53,140	-0.32(-0.65%)
Jul 19, 2018	49.20	49.36	48.26	48.81	61,861	-0.84(-1.70%)
Jul 18, 2018	49.59	49.75	49.28	49.65	20,171	+0.09(+0.17%)
Jul 17, 2018	48.72	49.81	48.72	49.57	50,890	+0.79(+1.63%)
Jul 16, 2018	49.80	49.80	48.58	48.77	59,308	-1.06(-2.13%)
Jul 13, 2018	49.26	50.04	49.02	49.84	71,693	+0.32(+0.64%)
Jul 12, 2018	48.60	49.55	48.52	49.52	151,279	+1.67(+3.48%)
Jul 11, 2018	48.23	48.39	47.80	47.86	55,138	-1.16(-2.36%)
Jul 10, 2018	48.71	49.12	48.43	49.01	64,740	+0.56(+1.15%)
Jul 09, 2018	48.18	48.79	48.07	48.46	208,540	+0.96(+2.02%)
Jul 06, 2018	46.04	47.68	46.04	47.50	153,817	+1.94(+4.27%)
Jul 05, 2018	44.79	45.63	44.46	45.56	83,562	+1.35(+3.05%)
Jul 03, 2018		44.21	44.21	44.21	0	+0.37(+0.85%)
Jul 02, 2018	42.73	43.90	42.33	43.83	43,231	+0.40(+0.93%)
Jun 29, 2018	43.63	44.62	43.40	43.43	47,822	+0.22(+0.51%)
Jun 28, 2018	42.71	43.56	41.72	43.21	101,649	+0.19(+0.44%)
Jun 27, 2018	44.17	44.86	43.02	43.02	121,203	-1.21(-2.73%)
Jun 26, 2018	44.76	44.76	44.04	44.23	53,196	-0.42(-0.94%)
Jun 25, 2018	45.28	45.87	43.63	44.65	159,707	-1.20(-2.61%)
Jun 22, 2018	45.65	46.41	45.49	45.84	74,363	+0.53(+1.16%)
Jun 21, 2018	46.11	46.11	45.00	45.32	86,887	-0.81(-1.76%)
Jun 20, 2018	46.11	46.42	45.80	46.13	59,805	+0.34(+0.73%)
Jun 19, 2018	44.37	45.85	44.23	45.80	107,804	+0.34(+0.74%)
Jun 18, 2018	45.96	45.96	44.91	45.46	120,918	-1.42(-3.04%)
Jun 15, 2018		46.88	45.76	46.88	197,784	+0.35(+0.76%)
Jun 14, 2018	46.21	46.61	45.79	46.53	172,450	+0.80(+1.75%)
Jun 13, 2018	46.05	46.75	45.69	45.73	205,640	-0.11(-0.23%)
Jun 12, 2018	46.03	46.03	45.28	45.83	129,381	-0.04(-0.08%)
Jun 11, 2018	45.59	46.61	45.43	45.87	434,669	+0.17(+0.38%)
Jun 08, 2018	44.77	45.77	44.77	45.70	457,309	+0.89(+1.98%)
Jun 07, 2018	45.17	45.49	44.31	44.81	170,827	-0.11(-0.23%)
Jun 06, 2018		44.92		44.92	209,947	+1.52(+3.50%)
Jun 05, 2018	43.66	43.91	42.69	43.40	95,079	-0.17(-0.39%)
Jun 04, 2018	43.18	43.75	42.88	43.57	78,358	+0.48(+1.11%)
Jun 01, 2018	42.15	43.14	42.08	43.09	103,433	+1.43(+3.44%)
May 31, 2018	43.11	43.11	41.66	41.66	150,910	-1.37(-3.17%)
May 30, 2018	41.98	43.39	41.97	43.03	121,081	+1.71(+4.14%)
May 29, 2018	41.86	41.93	40.47	41.32	161,242	-1.33(-3.11%)
May 25, 2018		42.64	42.64	42.64	0	-0.17(-0.40%)
May 24, 2018	43.23	43.45	42.23	42.81	81,152	-0.42(-0.97%)
May 23, 2018	42.32	43.33	41.97	43.24	92,513	+0.39(+0.91%)
May 22, 2018	43.75	43.75	42.69	42.84	67,563	-0.36(-0.84%)
May 21, 2018	43.67	43.90	42.98	43.21	93,569	+0.13(+0.31%)
May 18, 2018	42.60	43.28	42.41	43.07	108,076	+0.34(+0.80%)
May 17, 2018	42.56	42.95	42.00	42.73	152,821	+0.04(+0.09%)
May 16, 2018	41.92	43.12	41.91	42.69	112,279	+0.72(+1.71%)
May 15, 2018	42.98	42.98	41.56	41.97	499,778	-1.73(-3.96%)
May 14, 2018	43.22	44.23	42.99	43.70	157,984	+0.84(+1.96%)
May 11, 2018	41.14	43.10	40.94	42.86	273,091	+1.78(+4.32%)
May 10, 2018	39.90	41.54	39.89	41.09	128,310	+1.58(+3.99%)
May 09, 2018	38.90	39.96	38.42	39.51	139,770	+0.71(+1.82%)
May 08, 2018	39.47	39.54	38.14	38.80	133,012	-0.97(-2.45%)
May 07, 2018	40.07	40.72	39.48	39.78	69,308	-0.11(-0.26%)
May 04, 2018	38.78	40.27	38.20	39.88	105,643	+0.86(+2.20%)
May 03, 2018	39.43	39.46	37.47	39.02	154,603	-1.04(-2.60%)
May 02, 2018	41.39	41.39	39.83	40.06	165,776	-1.78(-4.25%)

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.