Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.02	47.77	46.82	47.61	1,663,969	+0.58(+1.23%)
Jul 30, 2018	47.90	48.40	47.02	47.03	624,906	-0.86(-1.80%)
Jul 27, 2018	48.84	49.05	47.60	47.90	955,249	-0.99(-2.02%)
Jul 26, 2018	51.66	51.66	48.64	48.88	3,051,307	-4.65(-8.69%)
Jul 25, 2018	52.84	53.57	52.84	53.54	340,320	+0.59(+1.11%)
Jul 24, 2018	53.77	53.77	52.13	52.95	336,205	-0.56(-1.04%)
Jul 23, 2018	53.51	53.77	53.27	53.51	484,283	-0.17(-0.31%)
Jul 20, 2018	53.62	54.32	53.50	53.67	581,311	+0.09(+0.16%)
Jul 19, 2018	53.26	53.77	52.82	53.59	343,333	+0.22(+0.42%)
Jul 18, 2018	52.47	53.49	52.30	53.36	390,905	+0.98(+1.87%)
Jul 17, 2018	52.17	52.61	52.17	52.38	178,918	+0.21(+0.39%)
Jul 16, 2018	52.32	52.32	51.96	52.18	171,751	+0.09(+0.17%)
Jul 13, 2018	52.28	52.46	51.89	52.09	267,125	-0.21(-0.39%)
Jul 12, 2018	52.14	52.35	51.67	52.29	388,486	+0.48(+0.92%)
Jul 11, 2018	51.39	51.97	51.19	51.82	286,214	+0.20(+0.38%)
Jul 10, 2018	51.78	52.02	51.46	51.62	276,480	-0.16(-0.30%)
Jul 09, 2018	51.71	52.42	51.56	51.78	376,810	+0.13(+0.25%)
Jul 06, 2018	51.41	51.76	51.29	51.65	160,846	+0.26(+0.51%)
Jul 05, 2018	51.41	51.64	50.91	51.39	206,901	+0.27(+0.54%)
Jul 03, 2018		51.11	51.11	51.11	0	-0.17(-0.32%)
Jul 02, 2018	50.39	51.35	50.33	51.28	378,613	+0.54(+1.06%)
Jun 29, 2018	50.85	51.28	50.70	50.74	596,578	+0.03(+0.06%)
Jun 28, 2018	50.28	50.84	50.01	50.71	623,737	+0.27(+0.54%)
Jun 27, 2018	51.77	51.80	50.11	50.44	527,930	-1.36(-2.62%)
Jun 26, 2018	51.69	52.02	51.40	51.80	364,188	+0.12(+0.23%)
Jun 25, 2018	52.86	53.00	51.38	51.68	796,692	-1.04(-1.97%)
Jun 22, 2018	52.76	52.76	52.26	52.71	528,387	+0.30(+0.58%)
Jun 21, 2018	53.11	53.38	52.27	52.41	385,231	-0.79(-1.49%)
Jun 20, 2018	53.62	53.71	53.16	53.20	223,181	-0.38(-0.71%)
Jun 19, 2018	53.19	53.69	52.96	53.59	247,975	+0.40(+0.75%)
Jun 18, 2018	52.56	53.39	52.28	53.18	252,753	+0.39(+0.74%)
Jun 15, 2018		53.10	52.60	52.79	849,538	-0.30(-0.57%)
Jun 14, 2018	53.61	53.61	52.95	53.10	377,226	-0.42(-0.79%)
Jun 13, 2018	54.37	54.54	53.47	53.52	954,168	-0.72(-1.33%)
Jun 12, 2018	53.72	54.25	53.59	54.24	281,599	+0.73(+1.37%)
Jun 11, 2018	53.59	53.70	53.06	53.51	334,419	-0.03(-0.05%)
Jun 08, 2018	53.05	53.60	52.45	53.54	240,242	+0.68(+1.29%)
Jun 07, 2018	53.41	53.41	52.50	52.85	211,743	-0.51(-0.95%)
Jun 06, 2018		53.51		53.36	320,039	+0.97(+1.85%)
Jun 05, 2018	51.94	52.43	51.91	52.39	283,374	+0.44(+0.85%)
Jun 04, 2018	51.57	51.97	51.43	51.95	281,343	+0.62(+1.20%)
Jun 01, 2018	51.37	51.38	50.96	51.34	239,666	+0.08(+0.15%)
May 31, 2018	51.49	51.74	51.14	51.26	306,937	-0.27(-0.53%)
May 30, 2018	51.46	51.81	51.29	51.53	437,830	+0.26(+0.51%)
May 29, 2018	50.74	51.32	50.73	51.27	281,679	+0.29(+0.58%)
May 25, 2018		50.97	50.97	50.97	0	+0.03(+0.06%)
May 24, 2018	50.91	51.07	50.37	50.95	413,344	+0.12(+0.23%)
May 23, 2018	50.41	50.88	50.25	50.83	319,617	+0.30(+0.60%)
May 22, 2018	50.99	51.37	50.40	50.52	288,314	-0.58(-1.13%)
May 21, 2018	50.69	51.36	50.61	51.10	340,647	+0.73(+1.46%)
May 18, 2018	50.59	50.83	50.19	50.37	540,363	-0.08(-0.16%)
May 17, 2018	50.50	50.73	50.19	50.45	492,482	-0.08(-0.15%)
May 16, 2018	49.93	50.55	49.93	50.52	441,123	+0.55(+1.10%)
May 15, 2018	49.64	50.18	49.62	49.98	333,497	+0.02(+0.04%)
May 14, 2018	50.28	50.63	49.92	49.96	339,021	-0.33(-0.66%)
May 11, 2018	50.17	50.43	49.92	50.29	283,645	+0.23(+0.47%)
May 10, 2018	50.10	50.13	49.84	50.06	505,758	+0.16(+0.31%)
May 09, 2018	50.29	50.45	49.87	49.90	783,202	-0.25(-0.51%)
May 08, 2018	50.35	50.83	50.07	50.15	516,084	+0.09(+0.18%)
May 07, 2018	49.60	50.25	49.59	50.07	393,531	+0.60(+1.21%)
May 04, 2018	48.90	49.64	48.87	49.47	310,416	+0.44(+0.90%)
May 03, 2018	48.18	49.10	48.00	49.03	455,746	+0.79(+1.64%)
May 02, 2018	48.96	49.13	48.19	48.24	731,492	-0.79(-1.62%)

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.