Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.98	56.11	54.95	55.00	5,433,809	+0.25(+0.45%)
Jul 30, 2018	54.92	55.26	54.39	54.75	5,807,681	-0.45(-0.82%)
Jul 27, 2018	53.52	55.26	53.44	55.21	9,402,646	+1.59(+2.96%)
Jul 26, 2018	49.27	53.79	49.20	53.62	12,684,556	+4.17(+8.43%)
Jul 25, 2018	49.17	49.76	48.85	49.45	5,761,051	+0.36(+0.73%)
Jul 24, 2018	50.82	50.83	49.07	49.09	6,113,816	-1.56(-3.08%)
Jul 23, 2018	50.37	50.79	49.93	50.65	4,067,032	+0.12(+0.24%)
Jul 20, 2018	50.67	50.94	50.34	50.53	4,943,124	-0.33(-0.65%)
Jul 19, 2018	51.09	51.16	50.51	50.86	4,244,028	-0.11(-0.22%)
Jul 18, 2018	51.12	52.23	50.83	50.97	7,674,920	+0.64(+1.28%)
Jul 17, 2018	50.04	50.80	50.04	50.33	4,168,998	+0.13(+0.26%)
Jul 16, 2018	50.49	50.58	49.88	50.20	3,927,398	-0.01(-0.02%)
Jul 13, 2018	49.81	50.36	49.77	50.21	3,586,927	+0.30(+0.61%)
Jul 12, 2018	50.24	50.33	49.04	49.90	4,338,159	+0.23(+0.46%)
Jul 11, 2018		49.79		49.68	6,119,935	-0.44(-0.89%)
Jul 10, 2018	50.25	50.31	49.62	50.12	3,681,333	-0.25(-0.49%)
Jul 09, 2018	50.03	50.61	49.83	50.37	5,121,730	+0.49(+0.99%)
Jul 06, 2018	49.23	50.16	49.17	49.87	6,129,706	+0.83(+1.70%)
Jul 05, 2018	48.96	49.22	48.76	49.04	4,694,475	+0.32(+0.66%)
Jul 03, 2018		48.72	48.72	48.72	0	-0.02(-0.04%)
Jul 02, 2018	47.88	48.79	47.76	48.74	5,422,078	+0.62(+1.30%)
Jun 29, 2018	48.04	48.65	47.97	48.12	4,471,241	+0.17(+0.35%)
Jun 28, 2018	47.96	48.21	47.46	47.95	4,920,153	+0.31(+0.66%)
Jun 27, 2018	48.43	48.45	47.45	47.63	7,124,926	-0.76(-1.56%)
Jun 26, 2018	48.79	48.79	48.17	48.39	4,664,511	-0.10(-0.21%)
Jun 25, 2018	48.81	49.04	48.15	48.49	8,285,942	-0.60(-1.21%)
Jun 22, 2018	49.99	50.63	49.06	49.09	10,671,550	-1.17(-2.33%)
Jun 21, 2018	49.11	50.35	49.01	50.26	8,563,481	+1.09(+2.21%)
Jun 20, 2018	49.17	49.20	48.73	49.17	7,445,032	+0.27(+0.56%)
Jun 19, 2018	49.20	49.26	48.39	48.90	4,926,605	-0.62(-1.26%)
Jun 18, 2018	49.01	49.66	48.59	49.52	5,856,992	+0.18(+0.36%)
Jun 15, 2018		49.58	49.12	49.35	9,133,312	+0.23(+0.46%)
Jun 14, 2018	48.80	49.24	48.61	49.12	6,010,430	+0.56(+1.15%)
Jun 13, 2018	48.42	49.06	48.37	48.56	6,611,675	+0.36(+0.75%)
Jun 12, 2018	48.28	48.39	47.83	48.20	8,593,631	-0.01(-0.02%)
Jun 11, 2018	48.19	49.14	47.95	48.21	10,377,085	+0.47(+0.99%)
Jun 08, 2018	47.79	48.06	47.50	47.74	5,223,236	-0.15(-0.32%)
Jun 07, 2018	47.99	48.19	47.60	47.89	5,923,239	-0.10(-0.22%)
Jun 06, 2018		48.07	47.22	47.99	7,742,374	-0.14(-0.29%)
Jun 05, 2018	48.41	48.60	47.67	48.13	4,884,113	-0.56(-1.15%)
Jun 04, 2018	48.20	49.10	48.08	48.69	5,645,613	+0.65(+1.35%)
Jun 01, 2018	48.27	48.59	47.73	48.04	5,820,199	-0.11(-0.23%)
May 31, 2018	48.40	48.83	48.00	48.16	7,482,066	-0.24(-0.49%)
May 30, 2018	48.79	48.87	48.01	48.39	5,772,312	-0.15(-0.31%)
May 29, 2018	49.61	49.78	48.28	48.54	7,611,632	-1.29(-2.59%)
May 25, 2018		49.83	49.83	49.83	0	+1.56(+3.22%)
May 24, 2018	47.52	48.57	47.34	48.28	9,005,591	+0.84(+1.77%)
May 23, 2018	47.92	47.96	47.33	47.44	8,040,798	-0.50(-1.04%)
May 22, 2018	49.50	49.65	47.78	47.94	10,150,028	-1.29(-2.62%)
May 21, 2018	49.45	49.81	49.15	49.23	7,676,528	+0.03(+0.06%)
May 18, 2018	49.36	49.98	49.14	49.20	7,372,539	-0.26(-0.53%)
May 17, 2018	50.05	50.54	49.38	49.47	6,600,672	-0.51(-1.02%)
May 16, 2018	48.79	50.31	48.64	49.97	6,188,158	+1.23(+2.53%)
May 15, 2018	49.00	49.11	48.49	48.74	5,559,460	-0.47(-0.96%)
May 14, 2018	49.50	49.72	49.09	49.21	7,506,035	-0.25(-0.50%)
May 11, 2018	49.21	49.66	48.95	49.46	5,187,552	+0.49(+1.00%)
May 10, 2018	48.36	49.20	48.32	48.97	7,191,475	+0.36(+0.74%)
May 09, 2018	49.14	49.40	48.48	48.61	4,475,091	-0.73(-1.47%)
May 08, 2018	49.18	50.03	48.97	49.33	6,653,406	+0.31(+0.63%)
May 07, 2018	49.78	49.91	48.98	49.02	5,351,980	-0.74(-1.48%)
May 04, 2018	49.02	50.06	48.93	49.76	4,314,884	+0.51(+1.03%)
May 03, 2018	49.16	49.53	48.63	49.25	4,593,778	+0.03(+0.06%)
May 02, 2018	49.95	50.34	49.20	49.22	6,731,600	-0.69(-1.38%)

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.