Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.40	52.97	51.01	52.67	10,896,448	+1.39(+2.71%)
Jul 30, 2018	53.29	53.45	50.91	51.28	15,733,011	-2.73(-5.05%)
Jul 27, 2018	57.80	57.87	53.21	54.01	15,414,300	-3.52(-6.12%)
Jul 26, 2018	57.55	58.52	57.53	57.53	1,492,680	+0.22(+0.38%)
Jul 25, 2018	56.80	57.33	56.51	57.31	2,324,471	+0.65(+1.15%)
Jul 24, 2018	57.35	57.44	56.29	56.66	2,123,297	-0.21(-0.37%)
Jul 23, 2018	57.25	57.35	56.80	56.87	1,256,920	-0.36(-0.63%)
Jul 20, 2018	57.34	57.37	56.59	57.23	2,313,790	-0.21(-0.37%)
Jul 19, 2018	58.21	58.37	57.42	57.44	1,645,714	-0.78(-1.34%)
Jul 18, 2018	58.02	58.55	57.88	58.22	2,102,980	+0.20(+0.34%)
Jul 17, 2018	58.40	58.81	57.63	58.02	1,851,296	-0.81(-1.38%)
Jul 16, 2018	59.01	59.07	58.42	58.83	2,507,240	-0.18(-0.31%)
Jul 13, 2018	58.90	59.06	58.59	59.01	1,143,855	-0.11(-0.19%)
Jul 12, 2018	59.45	59.52	59.01	59.12	1,718,537	-0.18(-0.30%)
Jul 11, 2018		59.59		59.30	4,433,723	+0.56(+0.95%)
Jul 10, 2018	58.58	58.94	57.90	58.74	2,454,329	+0.37(+0.63%)
Jul 09, 2018	58.20	58.41	57.34	58.37	2,436,600	+0.22(+0.38%)
Jul 06, 2018	57.06	58.25	57.00	58.15	2,642,039	+1.25(+2.20%)
Jul 05, 2018	55.98	56.96	55.86	56.90	2,019,977	+1.26(+2.26%)
Jul 03, 2018		55.64	55.64	55.64	0	-0.34(-0.61%)
Jul 02, 2018	55.97	56.29	55.49	55.98	1,766,741	-0.24(-0.43%)
Jun 29, 2018		56.74	55.80	56.22	2,435,378	+0.09(+0.16%)
Jun 28, 2018	56.00	56.26	55.11	56.13	2,238,956	+0.42(+0.75%)
Jun 27, 2018	56.14	56.59	55.64	55.71	2,490,410	-0.15(-0.27%)
Jun 26, 2018	56.11	56.27	55.39	55.86	2,412,938	-0.38(-0.68%)
Jun 25, 2018	56.63	56.97	55.62	56.24	3,253,695	-0.46(-0.81%)
Jun 22, 2018	56.78	56.94	56.37	56.70	5,919,278	+0.30(+0.53%)
Jun 21, 2018	57.87	58.17	56.24	56.40	3,639,098	-1.80(-3.09%)
Jun 20, 2018	57.00	58.50	57.00	58.20	4,073,166	+1.74(+3.08%)
Jun 19, 2018	55.71	56.74	55.55	56.46	3,480,437	+0.15(+0.27%)
Jun 18, 2018	56.00	56.95	55.94	56.31	4,022,822	+0.20(+0.36%)
Jun 15, 2018		56.35	55.12	56.11	4,680,676	+0.99(+1.80%)
Jun 14, 2018	54.59	55.34	54.58	55.12	2,948,789	+0.86(+1.58%)
Jun 13, 2018	54.10	55.02	53.55	54.26	6,965,718	+1.88(+3.59%)
Jun 12, 2018	52.22	52.45	51.95	52.38	1,983,963	+0.39(+0.75%)
Jun 11, 2018	51.07	52.35	51.05	51.99	4,556,608	+0.86(+1.68%)
Jun 08, 2018	51.00	51.43	50.94	51.13	1,985,058	+0.12(+0.24%)
Jun 07, 2018	50.75	51.60	50.55	51.01	4,457,901	+0.37(+0.73%)
Jun 06, 2018		50.80		50.64	4,369,180	+0.41(+0.82%)
Jun 05, 2018	50.30	50.43	49.88	50.23	2,243,554	+0.12(+0.24%)
Jun 04, 2018	50.10	50.18	49.95	50.11	2,444,430	+0.13(+0.26%)
Jun 01, 2018	50.50	50.56	49.87	49.98	2,108,119	-0.39(-0.77%)
May 31, 2018	51.00	51.10	49.86	50.37	5,211,473	-0.86(-1.68%)
May 30, 2018	50.66	51.51	50.30	51.23	3,598,549	+0.96(+1.91%)
May 29, 2018	50.68	50.97	50.06	50.27	3,026,569	-0.70(-1.37%)
May 25, 2018		50.97	50.97	50.97	0	+0.37(+0.73%)
May 24, 2018	50.72	50.89	50.25	50.60	2,515,421	+0.09(+0.18%)
May 23, 2018	51.19	51.42	50.37	50.51	3,718,279	-1.01(-1.96%)
May 22, 2018	52.03	52.28	51.49	51.52	1,980,390	-0.48(-0.92%)
May 21, 2018	52.36	52.58	51.83	52.00	3,563,778	+0.25(+0.48%)
May 18, 2018	51.62	52.65	51.35	51.75	5,354,984	+0.14(+0.27%)
May 17, 2018	53.10	53.90	49.95	51.61	11,987,504	-2.22(-4.12%)
May 16, 2018	54.52	54.63	53.41	53.83	4,000,789	-0.59(-1.08%)
May 15, 2018	54.37	55.50	53.97	54.42	6,122,269	+0.77(+1.44%)
May 14, 2018	53.10	55.47	52.57	53.65	9,292,671	+1.13(+2.15%)
May 11, 2018	52.34	52.59	51.94	52.52	2,489,509	+0.20(+0.38%)
May 10, 2018	51.68	52.39	51.35	52.32	1,764,877	+0.88(+1.71%)
May 09, 2018	51.29	51.92	50.99	51.44	1,655,779	+0.17(+0.33%)
May 08, 2018	52.42	52.73	50.88	51.27	2,854,324	-1.15(-2.19%)
May 07, 2018	52.97	53.02	51.54	52.42	4,783,297	-0.75(-1.41%)
May 04, 2018	50.00	53.28	49.38	53.17	8,772,506	+4.43(+9.09%)
May 03, 2018	48.93	49.12	47.54	48.74	3,955,700	-0.25(-0.51%)
May 02, 2018	49.52	50.06	48.86	48.99	2,429,580	-0.62(-1.25%)

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.