Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	63.81	64.41	63.00	63.90	458,416	+0.43(+0.68%)
Jul 30, 2018	63.26	64.41	62.84	63.47	397,909	-0.06(-0.10%)
Jul 27, 2018	66.47	66.47	63.17	63.53	669,820	-2.68(-4.05%)
Jul 26, 2018	66.35	67.98	66.05	66.22	812,849	-0.26(-0.39%)
Jul 25, 2018	66.22	66.99	65.06	66.47	954,202	+1.72(+2.65%)
Jul 24, 2018	66.60	66.77	64.63	64.76	625,928	-1.89(-2.83%)
Jul 23, 2018	66.26	66.86	65.06	66.65	443,842	+0.69(+1.04%)
Jul 20, 2018	64.80	66.13	64.41	65.96	719,202	+0.86(+1.32%)
Jul 19, 2018	66.05	66.28	64.84	65.10	461,720	-0.86(-1.30%)
Jul 18, 2018	67.29	67.80	65.32	65.96	791,565	-0.56(-0.84%)
Jul 17, 2018	68.06	68.49	66.40	66.52	868,122	-1.03(-1.52%)
Jul 16, 2018	71.02	71.13	66.67	67.55	1,538,817	-3.26(-4.61%)
Jul 13, 2018	72.14	72.18	70.42	70.81	1,452,022	-1.29(-1.79%)
Jul 12, 2018	69.69	72.18	68.88	72.10	1,512,758	+2.57(+3.70%)
Jul 11, 2018	66.95	77.03	66.26	69.52	5,026,256	+2.49(+3.71%)
Jul 10, 2018	66.73	67.80	65.85	67.03	1,111,841	+0.56(+0.84%)
Jul 09, 2018	65.19	66.54	64.20	66.47	792,566	+1.63(+2.51%)
Jul 06, 2018	63.90	65.23	63.90	64.84	430,067	+0.90(+1.41%)
Jul 05, 2018	63.04	64.29	63.04	63.94	717,302	+1.29(+2.05%)
Jul 03, 2018		62.66	62.66	62.66	0	-0.13(-0.21%)
Jul 02, 2018	62.83	63.26	61.54	62.78	825,867	-0.21(-0.34%)
Jun 29, 2018	64.63	64.63	62.78	63.00	588,034	-1.07(-1.67%)
Jun 28, 2018	64.76	64.76	63.38	64.07	577,932	-0.52(-0.80%)
Jun 27, 2018	65.36	65.49	64.50	64.59	386,911	-0.47(-0.73%)
Jun 26, 2018	64.54	65.27	63.34	65.06	1,112,736	+0.90(+1.40%)
Jun 25, 2018	65.44	66.30	63.90	64.16	1,078,589	-0.82(-1.25%)
Jun 22, 2018	65.02	65.79	63.90	64.97	1,348,136	+0.43(+0.66%)
Jun 21, 2018	67.03	67.25	64.33	64.54	1,224,177	-2.27(-3.40%)
Jun 20, 2018	65.62	67.25	65.47	66.82	809,289	+1.29(+1.96%)
Jun 19, 2018	64.33	65.66	63.78	65.53	468,532	+0.86(+1.33%)
Jun 18, 2018	63.69	65.10	63.30	64.67	613,189	+0.77(+1.21%)
Jun 15, 2018		65.27	63.64	63.90	658,559	+0.26(+0.40%)
Jun 14, 2018	63.21	64.29	63.13	63.64	768,471	+0.69(+1.09%)
Jun 13, 2018	62.78	63.86	62.23	62.96	897,638	+0.69(+1.10%)
Jun 12, 2018	62.78	62.91	61.07	62.27	614,853	-0.21(-0.34%)
Jun 11, 2018	60.68	63.60	60.68	62.48	1,455,645	+1.89(+3.12%)
Jun 08, 2018	58.84	60.72	58.84	60.60	985,679	+1.54(+2.62%)
Jun 07, 2018	58.06	59.33	57.85	59.05	619,724	+1.12(+1.93%)
Jun 06, 2018	56.90	58.66	55.96	57.93	845,175	+1.24(+2.20%)
Jun 05, 2018	57.29	57.93	56.56	56.69	564,407	-0.73(-1.27%)
Jun 04, 2018	57.25	57.55	56.93	57.42	380,833	+0.04(+0.07%)
Jun 01, 2018	57.20	57.55	56.43	57.38	542,218	+0.47(+0.83%)
May 31, 2018	57.29	57.55	56.65	56.90	533,270	-0.30(-0.53%)
May 30, 2018	56.78	57.51	56.78	57.20	358,826	+0.56(+0.98%)
May 29, 2018	57.42	57.51	56.35	56.65	409,969	-0.86(-1.49%)
May 25, 2018		57.51	57.51	57.51	0	-0.30(-0.52%)
May 24, 2018	57.59	57.98	57.03	57.81	547,180	+0.21(+0.37%)
May 23, 2018	59.57	59.57	57.45	57.59	1,280,573	-1.97(-3.31%)
May 22, 2018	59.35	60.42	59.22	59.57	400,979	-0.21(-0.36%)
May 21, 2018	59.31	59.87	58.66	59.78	683,027	+0.45(+0.76%)
May 18, 2018	58.75	60.08	58.66	59.33	988,384	+0.79(+1.36%)
May 17, 2018	58.71	59.78	58.15	58.54	1,028,192	+0.00(+0.00%)
May 16, 2018	57.89	59.09	56.90	58.54	991,590	+0.86(+1.49%)
May 15, 2018	56.95	57.85	56.78	57.68	468,413	+0.64(+1.13%)
May 14, 2018	55.83	57.25	55.30	57.03	1,143,227	+1.16(+2.07%)
May 11, 2018	54.84	56.15	54.42	55.87	604,143	+1.33(+2.44%)
May 10, 2018	54.42	55.08	53.43	54.54	730,703	+0.02(+0.04%)
May 09, 2018	52.05	57.21	52.05	54.52	1,110,517	+1.32(+2.49%)
May 08, 2018	54.14	55.12	53.07	53.20	635,135	-1.11(-2.04%)
May 07, 2018	53.20	54.33	52.99	54.31	477,681	+1.28(+2.41%)
May 04, 2018	52.05	53.58	52.05	53.03	893,810	+0.81(+1.55%)
May 03, 2018	52.94	52.99	51.45	52.22	824,725	-1.02(-1.92%)
May 02, 2018	53.63	55.33	53.24	53.24	435,218	-0.64(-1.19%)

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.