Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.36	56.99	56.08	56.85	229,603	+0.73(+1.30%)
Jul 30, 2018	56.45	56.86	56.05	56.12	183,158	-0.28(-0.50%)
Jul 27, 2018	56.59	56.61	56.11	56.40	232,325	-0.20(-0.35%)
Jul 26, 2018	55.52	56.69	55.40	56.60	302,842	+0.85(+1.53%)
Jul 25, 2018	55.62	55.88	55.05	55.75	289,800	+0.04(+0.08%)
Jul 24, 2018	55.79	56.60	55.35	55.70	296,558	+0.35(+0.64%)
Jul 23, 2018	56.56	56.63	55.27	55.35	293,755	-1.13(-1.99%)
Jul 20, 2018	57.37	57.37	56.43	56.48	243,828	-0.90(-1.57%)
Jul 19, 2018	56.36	57.62	56.36	57.38	646,462	+0.84(+1.49%)
Jul 18, 2018	56.41	56.57	55.15	56.54	666,896	+0.01(+0.02%)
Jul 17, 2018	53.93	56.76	53.92	56.53	713,980	+2.61(+4.83%)
Jul 16, 2018	54.46	54.64	53.66	53.92	285,666	-0.17(-0.32%)
Jul 13, 2018	54.09	54.55	53.97	54.09	131,417	-0.07(-0.13%)
Jul 12, 2018	54.05	54.28	53.51	54.16	292,824	+0.46(+0.86%)
Jul 11, 2018	53.92	54.32	53.29	53.70	621,886	-0.84(-1.55%)
Jul 10, 2018	54.06	54.68	53.86	54.54	220,465	+0.66(+1.23%)
Jul 09, 2018	53.31	53.96	53.24	53.88	337,786	+0.90(+1.70%)
Jul 06, 2018	52.73	53.32	52.32	52.98	274,835	-0.02(-0.03%)
Jul 05, 2018	52.74	53.05	52.29	52.99	280,180	+0.61(+1.17%)
Jul 03, 2018		52.38	52.38	52.38	0	-0.52(-0.98%)
Jul 02, 2018	52.61	52.98	52.36	52.90	192,814	-0.22(-0.42%)
Jun 29, 2018	52.95	53.78	52.92	53.12	661,622	+0.32(+0.60%)
Jun 28, 2018	53.19	53.19	51.85	52.80	375,031	-0.04(-0.08%)
Jun 27, 2018	53.04	54.03	52.76	52.85	389,528	-0.07(-0.13%)
Jun 26, 2018	52.94	53.23	52.67	52.92	431,193	+0.15(+0.28%)
Jun 25, 2018	53.45	53.65	52.43	52.77	364,114	-0.94(-1.75%)
Jun 22, 2018	53.21	53.83	52.80	53.71	886,141	+1.57(+3.00%)
Jun 21, 2018	52.97	53.08	52.01	52.14	825,373	-0.88(-1.65%)
Jun 20, 2018	53.15	53.28	52.75	53.02	415,602	+0.00(+0.00%)
Jun 19, 2018	53.82	53.82	52.55	53.02	426,507	-1.44(-2.65%)
Jun 18, 2018	54.50	54.79	54.30	54.46	373,187	-0.45(-0.81%)
Jun 15, 2018		55.60	54.73	54.91	760,806	-0.69(-1.24%)
Jun 14, 2018	55.04	55.70	54.73	55.60	834,066	+0.64(+1.16%)
Jun 13, 2018	55.04	55.15	54.63	54.96	479,957	-0.02(-0.03%)
Jun 12, 2018	55.14	55.38	54.75	54.98	331,972	+0.06(+0.11%)
Jun 11, 2018	55.13	55.38	54.83	54.92	298,374	-0.21(-0.37%)
Jun 08, 2018	54.60	55.30	54.44	55.13	576,632	+0.32(+0.58%)
Jun 07, 2018	55.12	55.27	54.60	54.81	685,538	-0.43(-0.78%)
Jun 06, 2018		55.27		55.24	614,963	+0.98(+1.81%)
Jun 05, 2018	54.03	54.47	53.73	54.26	813,636	+0.25(+0.46%)
Jun 04, 2018	53.68	54.16	53.40	54.01	750,766	+1.02(+1.93%)
Jun 01, 2018	52.25	53.39	52.25	52.98	744,106	+1.17(+2.26%)
May 31, 2018	51.99	52.15	51.74	51.81	808,228	-0.09(-0.18%)
May 30, 2018	51.41	52.18	51.31	51.91	519,729	+0.87(+1.70%)
May 29, 2018	50.24	51.16	50.24	51.04	668,205	+0.49(+0.97%)
May 25, 2018		50.55	50.55	50.55	0	+0.07(+0.14%)
May 24, 2018	50.51	51.07	50.22	50.48	463,260	+0.02(+0.03%)
May 23, 2018	50.69	50.81	50.03	50.46	521,599	-0.42(-0.82%)
May 22, 2018	51.42	52.03	50.86	50.88	982,244	-0.47(-0.92%)
May 21, 2018	52.23	52.23	51.03	51.35	1,057,891	-0.44(-0.86%)
May 18, 2018	52.41	52.77	51.77	51.80	709,188	-0.72(-1.37%)
May 17, 2018	52.43	52.99	52.26	52.52	598,583	+0.03(+0.05%)
May 16, 2018	52.69	53.01	52.14	52.49	732,595	+0.18(+0.34%)
May 15, 2018	51.96	52.31	51.68	52.31	445,316	+0.15(+0.28%)
May 14, 2018	52.79	53.33	52.04	52.17	1,025,296	-0.43(-0.81%)
May 11, 2018	52.61	53.18	52.55	52.59	636,934	-0.13(-0.24%)
May 10, 2018	52.55	52.85	52.12	52.72	690,386	+0.37(+0.70%)
May 09, 2018	52.02	52.42	51.53	52.35	1,310,594	+1.04(+2.03%)
May 08, 2018	48.24	52.34	48.20	51.31	1,553,732	+3.63(+7.60%)
May 07, 2018	48.04	48.47	47.56	47.69	469,198	-0.48(-0.99%)
May 04, 2018	47.10	48.37	47.08	48.16	292,815	+0.88(+1.86%)
May 03, 2018	47.87	47.87	46.55	47.28	499,133	-0.16(-0.34%)
May 02, 2018	47.57	47.96	47.33	47.45	406,264	+0.13(+0.27%)

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.