Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	50.56	51.93	50.33	51.36	119,195	+0.89(+1.77%)
Jul 30, 2018	50.00	51.08	50.00	50.47	143,148	+0.61(+1.23%)
Jul 27, 2018	51.55	51.60	49.58	49.86	137,232	-1.65(-3.20%)
Jul 26, 2018	50.28	51.60	50.01	51.51	182,640	+1.18(+2.34%)
Jul 25, 2018	51.74	52.16	49.25	50.33	169,374	-1.27(-2.46%)
Jul 24, 2018	54.00	54.33	51.41	51.60	185,986	-2.21(-4.11%)
Jul 23, 2018	54.75	54.85	53.25	53.81	159,039	-1.08(-1.97%)
Jul 20, 2018	56.16	56.16	54.52	54.89	182,472	-0.94(-1.68%)
Jul 19, 2018	54.19	56.02	53.76	55.83	277,317	+1.65(+3.04%)
Jul 18, 2018	53.43	54.42	52.40	54.19	138,331	+0.56(+1.05%)
Jul 17, 2018	51.46	53.72	50.99	53.62	233,887	+2.07(+4.01%)
Jul 16, 2018	51.93	51.93	51.18	51.55	129,727	-0.33(-0.63%)
Jul 13, 2018	51.65	52.40	51.65	51.88	117,574	+0.09(+0.18%)
Jul 12, 2018	52.21	52.59	50.89	51.79	109,450	-0.19(-0.36%)
Jul 11, 2018	52.92	53.62	51.88	51.98	147,651	-0.80(-1.52%)
Jul 10, 2018	53.81	54.14	51.88	52.78	266,153	-0.99(-1.84%)
Jul 09, 2018	53.25	54.00	52.92	53.76	101,292	+0.94(+1.78%)
Jul 06, 2018	52.07	53.53	51.83	52.82	107,303	+0.75(+1.45%)
Jul 05, 2018	51.65	52.45	51.27	52.07	247,660	+0.85(+1.65%)
Jul 03, 2018		51.22	51.22	51.22	0	-1.22(-2.33%)
Jul 02, 2018	53.20	53.20	51.65	52.45	208,004	-0.75(-1.41%)
Jun 29, 2018	55.27	55.27	53.20	53.20	172,781	-1.74(-3.17%)
Jun 28, 2018	54.80	55.41	54.47	54.94	217,746	-0.19(-0.34%)
Jun 27, 2018	56.07	56.07	55.08	55.13	177,147	-0.71(-1.26%)
Jun 26, 2018	54.80	56.21	54.80	55.83	131,294	+1.46(+2.68%)
Jun 25, 2018	54.47	54.80	53.68	54.37	153,899	-0.42(-0.77%)
Jun 22, 2018	56.26	56.26	54.37	54.80	297,200	-1.36(-2.43%)
Jun 21, 2018	57.10	57.10	55.93	56.16	105,100	-0.99(-1.73%)
Jun 20, 2018	57.10	57.95	55.60	57.15	102,029	+0.05(+0.08%)
Jun 19, 2018	56.44	57.43	55.60	57.10	197,270	+0.85(+1.50%)
Jun 18, 2018	56.91	57.67	55.83	56.26	229,169	-1.03(-1.81%)
Jun 15, 2018		58.33	57.01	57.29	306,554	-1.03(-1.77%)
Jun 14, 2018	58.37	58.51	57.62	58.33	189,695	+0.33(+0.57%)
Jun 13, 2018	61.81	61.81	58.00	58.00	296,099	-3.81(-6.16%)
Jun 12, 2018	60.44	61.95	60.16	61.81	149,789	+1.32(+2.18%)
Jun 11, 2018	60.91	61.43	60.11	60.49	139,949	-0.42(-0.69%)
Jun 08, 2018	59.64	61.15	59.50	60.91	174,304	+1.08(+1.81%)
Jun 07, 2018	58.56	60.02	58.56	59.83	150,063	+1.27(+2.17%)
Jun 06, 2018			57.64	58.56	135,355	-0.19(-0.32%)
Jun 05, 2018	58.23	58.89	57.71	58.75	193,576	+0.52(+0.89%)
Jun 04, 2018	57.10	58.33	57.10	58.23	149,277	+1.36(+2.40%)
Jun 01, 2018	58.98	58.98	56.26	56.87	286,967	-0.19(-0.33%)
May 31, 2018	57.43	58.14	56.54	57.06	172,965	-0.56(-0.98%)
May 30, 2018	58.51	58.89	57.53	57.62	180,436	-0.33(-0.57%)
May 29, 2018	57.29	58.42	57.29	57.95	248,510	-0.14(-0.24%)
May 25, 2018		58.09	58.09	58.09	0	+0.89(+1.56%)
May 24, 2018	57.71	58.23	56.68	57.20	141,694	-0.80(-1.38%)
May 23, 2018	56.63	58.18	56.63	58.00	149,598	+1.13(+1.98%)
May 22, 2018	58.14	58.14	56.82	56.87	110,950	-1.60(-2.74%)
May 21, 2018	58.80	59.08	57.86	58.47	111,520	+0.14(+0.24%)
May 18, 2018	56.49	58.61	56.49	58.33	244,145	+2.02(+3.59%)
May 17, 2018	54.37	56.49	54.37	56.30	202,061	+1.74(+3.19%)
May 16, 2018	54.28	55.01	53.58	54.56	200,897	+0.47(+0.87%)
May 15, 2018	56.16	56.16	54.05	54.09	246,317	-2.68(-4.72%)
May 14, 2018	56.16	56.96	56.04	56.77	151,050	+0.99(+1.77%)
May 11, 2018	56.26	57.34	55.69	55.79	275,634	-0.61(-1.08%)
May 10, 2018	57.57	57.71	56.21	56.40	179,228	-0.75(-1.32%)
May 09, 2018	57.10	57.76	55.97	57.15	171,150	+0.28(+0.50%)
May 08, 2018	56.40	57.76	56.40	56.87	132,253	+0.66(+1.17%)
May 07, 2018	54.47	56.63	53.92	56.21	247,117	+1.36(+2.49%)
May 04, 2018	53.43	55.17	52.59	54.85	309,799	+1.13(+2.10%)
May 03, 2018	54.05	54.37	52.23	53.72	484,321	+0.05(+0.09%)
May 02, 2018	54.80	55.46	53.48	53.67	316,676	-1.13(-2.06%)

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.