Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.77	53.20	51.78	51.80	29,800,084	-0.22(-0.42%)
Jul 30, 2018	53.17	53.23	51.44	52.02	26,228,648	-0.93(-1.76%)
Jul 27, 2018	53.44	53.61	52.12	52.95	30,684,420	+0.20(+0.37%)
Jul 26, 2018		53.71	52.39	52.75	29,381,252	+0.36(+0.69%)
Jul 25, 2018	51.64	53.20	51.32	52.39	40,806,656	+0.22(+0.41%)
Jul 24, 2018	53.97	54.36	51.95	52.17	39,724,148	-1.10(-2.06%)
Jul 23, 2018	52.51	53.56	51.24	53.27	43,560,720	-0.72(-1.33%)
Jul 20, 2018		55.09	53.99	53.99	33,247,234	-1.18(-2.13%)
Jul 19, 2018	56.18	56.48	54.63	55.17	40,123,196	-1.21(-2.14%)
Jul 18, 2018	56.18	57.06	55.85	56.37	34,346,732	+0.48(+0.86%)
Jul 17, 2018	54.78	56.06	54.46	55.89	25,181,820	+0.79(+1.44%)
Jul 16, 2018	55.54	56.11	55.01	55.10	26,215,702	-0.20(-0.36%)
Jul 13, 2018				55.29	29,366,012	+0.88(+1.62%)
Jul 12, 2018	53.63	54.62	53.48	54.41	30,145,030	+1.25(+2.34%)
Jul 11, 2018	53.37	53.97	52.76	53.17	39,378,852	-1.53(-2.80%)
Jul 10, 2018	53.64	54.85	53.38	54.70	35,325,284	+1.40(+2.63%)
Jul 09, 2018	52.79	53.48	52.12	53.29	33,183,446	+1.06(+2.03%)
Jul 06, 2018	51.56	52.41	51.01	52.23	32,448,736	+0.38(+0.74%)
Jul 05, 2018	51.86	52.31	50.98	51.85	51,992,588	+1.33(+2.64%)
Jul 03, 2018		50.52	50.52	50.52	0	-2.94(-5.51%)
Jul 02, 2018	50.55	53.51	50.36	53.46	39,642,072	+2.00(+3.89%)
Jun 29, 2018	52.68	52.69	51.42	51.46	33,204,134	-0.69(-1.32%)
Jun 28, 2018	51.03	52.31	50.82	52.14	37,559,388	+0.86(+1.68%)
Jun 27, 2018	53.97	54.31	51.18	51.28	53,974,496	-2.29(-4.27%)
Jun 26, 2018	53.39	53.74	52.61	53.57	43,026,280	+1.40(+2.69%)
Jun 25, 2018	54.50	54.60	51.43	52.16	73,507,128	-3.87(-6.90%)
Jun 22, 2018	59.07	59.28	55.95	56.03	64,709,516	-2.30(-3.94%)
Jun 21, 2018	60.31	60.67	57.98	58.33	71,733,712	+0.48(+0.83%)
Jun 20, 2018	59.00	59.98	57.70	57.85	58,356,664	-0.29(-0.51%)
Jun 19, 2018	56.56	58.35	56.04	58.14	44,260,992	+0.78(+1.37%)
Jun 18, 2018	56.52	57.50	55.80	57.36	37,564,892	+0.22(+0.38%)
Jun 15, 2018		58.07	56.23	57.14	46,729,328	-0.93(-1.61%)
Jun 14, 2018	59.42	59.44	57.57	58.07	44,222,840	-0.85(-1.45%)
Jun 13, 2018	59.17	60.12	58.90	58.93	33,900,976	-0.49(-0.83%)
Jun 12, 2018	60.68	60.69	58.82	59.42	44,337,260	-0.82(-1.37%)
Jun 11, 2018	60.55	61.38	59.94	60.24	43,022,216	+0.00(+0.00%)
Jun 08, 2018	57.53	60.45	57.13	60.24	58,235,624	+1.73(+2.95%)
Jun 07, 2018	58.73	59.14	57.46	58.51	43,041,768	+0.21(+0.35%)
Jun 06, 2018				58.31	37,436,084	+0.01(+0.02%)
Jun 05, 2018	58.68	59.01	57.73	58.30	42,468,704	+0.30(+0.52%)
Jun 04, 2018	56.35	58.05	55.56	57.99	65,559,032	+0.35(+0.61%)
Jun 01, 2018	57.71	58.23	55.81	57.64	76,188,528	+1.13(+2.00%)
May 31, 2018	58.12	59.12	56.09	56.51	103,720,864	-4.89(-7.96%)
May 30, 2018	62.51	63.45	59.78	61.40	86,262,352	-0.05(-0.08%)
May 29, 2018	60.21	62.78	60.20	61.45	76,974,536	+1.25(+2.07%)
May 25, 2018		60.20	60.20	60.20	0	-0.14(-0.23%)
May 24, 2018	59.05	60.83	58.44	60.34	76,083,720	+1.49(+2.53%)
May 23, 2018	57.94	58.88	57.06	58.85	65,225,508	+0.92(+1.59%)
May 22, 2018	57.94	59.37	57.21	57.92	113,061,936	+3.48(+6.40%)
May 21, 2018	55.12	55.41	53.51	54.44	72,064,768	+2.05(+3.91%)
May 18, 2018	52.60	53.63	51.86	52.39	46,968,556	-1.29(-2.39%)
May 17, 2018	54.96	55.38	52.92	53.68	55,832,372	-1.77(-3.19%)
May 16, 2018	54.55	55.84	54.44	55.44	60,036,544	+2.44(+4.61%)
May 15, 2018	52.79	53.16	51.70	53.00	44,094,848	+0.99(+1.91%)
May 14, 2018	52.00	52.70	51.87	52.01	33,974,948	+1.16(+2.28%)
May 11, 2018	51.40	51.81	50.71	50.85	28,174,094	-0.82(-1.60%)
May 10, 2018	50.83	51.69	50.63	51.67	37,819,968	+1.62(+3.23%)
May 09, 2018	48.14	50.07	48.07	50.05	37,158,916	+2.39(+5.02%)
May 08, 2018	47.62	47.94	46.98	47.66	25,486,724	+0.09(+0.19%)
May 07, 2018	47.36	48.19	47.21	47.57	34,645,120	+0.88(+1.89%)
May 04, 2018	45.45	46.81	45.28	46.69	29,178,684	+0.94(+2.06%)
May 03, 2018	44.88	45.99	44.48	45.75	31,050,812	+0.72(+1.59%)
May 02, 2018	45.05	45.86	44.82	45.03	32,222,604	-0.88(-1.92%)

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.