Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.64	55.76	54.61	54.66	5,468,019	+0.24(+0.45%)
Jul 30, 2018	54.58	54.91	54.05	54.41	5,844,246	-0.45(-0.82%)
Jul 27, 2018	53.18	54.91	53.11	54.86	9,461,844	+1.58(+2.96%)
Jul 26, 2018	48.96	53.45	48.90	53.28	12,764,417	+4.14(+8.43%)
Jul 25, 2018	48.87	49.45	48.55	49.14	5,797,322	+0.36(+0.73%)
Jul 24, 2018	50.50	50.51	48.76	48.78	6,152,308	-1.55(-3.08%)
Jul 23, 2018	50.05	50.47	49.62	50.33	4,092,638	+0.12(+0.24%)
Jul 20, 2018	50.35	50.62	50.03	50.21	4,974,245	-0.33(-0.65%)
Jul 19, 2018	50.77	50.84	50.19	50.54	4,270,748	-0.11(-0.22%)
Jul 18, 2018	50.80	51.90	50.51	50.65	7,723,241	+0.64(+1.28%)
Jul 17, 2018	49.72	50.48	49.72	50.01	4,195,246	+0.13(+0.26%)
Jul 16, 2018	50.17	50.27	49.57	49.88	3,952,125	-0.01(-0.02%)
Jul 13, 2018	49.50	50.04	49.46	49.89	3,609,510	+0.30(+0.61%)
Jul 12, 2018	49.93	50.01	48.74	49.59	4,365,472	+0.23(+0.46%)
Jul 11, 2018		49.48		49.37	6,158,465	-0.44(-0.89%)
Jul 10, 2018	49.94	49.99	49.31	49.81	3,704,511	-0.24(-0.49%)
Jul 09, 2018	49.71	50.30	49.52	50.05	5,153,976	+0.49(+0.99%)
Jul 06, 2018	48.92	49.84	48.87	49.56	6,168,298	+0.83(+1.70%)
Jul 05, 2018	48.65	48.91	48.45	48.74	4,724,030	+0.32(+0.66%)
Jul 03, 2018		48.42	48.42	48.42	0	-0.02(-0.04%)
Jul 02, 2018	47.58	48.48	47.46	48.43	5,456,215	+0.62(+1.30%)
Jun 29, 2018	47.74	48.35	47.67	47.81	4,499,392	+0.17(+0.36%)
Jun 28, 2018	47.66	47.91	47.17	47.65	4,951,129	+0.31(+0.66%)
Jun 27, 2018	48.12	48.14	47.16	47.34	7,169,784	-0.75(-1.56%)
Jun 26, 2018	48.48	48.48	47.87	48.09	4,693,878	-0.10(-0.21%)
Jun 25, 2018	48.50	48.74	47.85	48.19	8,338,109	-0.59(-1.21%)
Jun 22, 2018	49.68	50.31	48.75	48.78	10,738,737	-1.17(-2.33%)
Jun 21, 2018	48.80	50.03	48.71	49.95	8,617,396	+1.08(+2.21%)
Jun 20, 2018	48.86	48.90	48.43	48.87	7,491,906	+0.27(+0.56%)
Jun 19, 2018	48.90	48.95	48.09	48.59	4,957,623	-0.62(-1.26%)
Jun 18, 2018	48.71	49.35	48.28	49.21	5,893,867	+0.18(+0.36%)
Jun 15, 2018		49.27	48.81	49.04	9,190,814	+0.23(+0.46%)
Jun 14, 2018	48.49	48.93	48.30	48.81	6,048,271	+0.55(+1.15%)
Jun 13, 2018	48.12	48.75	48.07	48.26	6,653,301	+0.36(+0.75%)
Jun 12, 2018	47.97	48.09	47.53	47.90	8,647,736	-0.01(-0.02%)
Jun 11, 2018	47.89	48.83	47.65	47.91	10,442,418	+0.47(+0.99%)
Jun 08, 2018	47.50	47.76	47.20	47.44	5,256,121	-0.15(-0.32%)
Jun 07, 2018	47.69	47.89	47.31	47.59	5,960,531	-0.10(-0.22%)
Jun 06, 2018		47.77	46.92	47.69	7,791,119	-0.14(-0.29%)
Jun 05, 2018	48.11	48.30	47.37	47.83	4,914,862	-0.55(-1.15%)
Jun 04, 2018	47.90	48.79	47.78	48.39	5,681,157	+0.65(+1.35%)
Jun 01, 2018	47.97	48.28	47.43	47.74	5,856,842	-0.11(-0.23%)
May 31, 2018	48.10	48.53	47.70	47.85	7,529,173	-0.23(-0.49%)
May 30, 2018	48.48	48.57	47.71	48.09	5,808,654	-0.15(-0.31%)
May 29, 2018	49.30	49.47	47.98	48.24	7,659,554	-1.28(-2.59%)
May 25, 2018		49.52	49.52	49.52	0	+1.55(+3.22%)
May 24, 2018	47.23	48.27	47.04	47.98	9,062,289	+0.83(+1.77%)
May 23, 2018	47.62	47.66	47.03	47.14	8,091,422	-0.50(-1.04%)
May 22, 2018	49.19	49.34	47.48	47.64	10,213,932	-1.28(-2.62%)
May 21, 2018	49.14	49.50	48.85	48.92	7,724,859	+0.03(+0.06%)
May 18, 2018	49.05	49.67	48.83	48.89	7,418,956	-0.26(-0.53%)
May 17, 2018	49.74	50.22	49.07	49.16	6,642,230	-0.51(-1.02%)
May 16, 2018	48.48	50.00	48.33	49.66	6,227,118	+1.23(+2.53%)
May 15, 2018	48.70	48.80	48.19	48.43	5,594,462	-0.47(-0.96%)
May 14, 2018	49.19	49.41	48.78	48.90	7,553,292	-0.24(-0.50%)
May 11, 2018	48.90	49.35	48.64	49.15	5,220,212	+0.49(+1.00%)
May 10, 2018	48.06	48.89	48.02	48.66	7,236,752	+0.36(+0.74%)
May 09, 2018	48.83	49.09	48.18	48.30	4,503,266	-0.72(-1.47%)
May 08, 2018	48.88	49.72	48.66	49.02	6,695,295	+0.31(+0.63%)
May 07, 2018	49.47	49.60	48.67	48.72	5,385,676	-0.73(-1.48%)
May 04, 2018	48.72	49.74	48.63	49.45	4,342,051	+0.51(+1.03%)
May 03, 2018	48.86	49.22	48.32	48.94	4,622,700	+0.03(+0.06%)
May 02, 2018	49.63	50.03	48.89	48.91	6,773,982	-0.68(-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.