Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.66	52.20	51.40	52.15	3,520,390	+0.74(+1.45%)
Jul 30, 2018	52.08	52.08	51.04	51.40	1,720,196	-0.65(-1.25%)
Jul 27, 2018	52.88	53.41	51.89	52.05	3,003,970	-1.20(-2.25%)
Jul 26, 2018	52.75	53.55	52.42	53.25	2,490,913	+0.95(+1.81%)
Jul 25, 2018	51.72	52.74	51.62	52.30	3,176,770	+0.60(+1.17%)
Jul 24, 2018	50.83	52.19	50.12	51.70	5,502,572	+0.79(+1.55%)
Jul 23, 2018	50.99	51.17	50.48	50.91	1,493,801	-0.01(-0.02%)
Jul 20, 2018	51.29	51.36	50.60	50.92	2,438,057	-0.60(-1.17%)
Jul 19, 2018	51.07	51.90	51.07	51.52	2,199,835	+0.50(+0.98%)
Jul 18, 2018	51.25	51.40	50.76	51.02	1,699,139	-0.28(-0.55%)
Jul 17, 2018	51.19	51.50	51.19	51.30	1,037,878	-0.09(-0.17%)
Jul 16, 2018	51.20	51.52	50.93	51.39	1,480,586	+0.02(+0.03%)
Jul 13, 2018	51.43	51.54	51.08	51.37	1,567,691	-0.02(-0.05%)
Jul 12, 2018	51.37	51.48	50.89	51.40	2,146,204	-0.01(-0.02%)
Jul 11, 2018		51.50		51.40	2,179,947	+0.54(+1.06%)
Jul 10, 2018	49.98	51.07	49.83	50.86	2,979,059	+0.41(+0.81%)
Jul 09, 2018	51.86	51.86	50.32	50.46	2,863,464	-1.40(-2.70%)
Jul 06, 2018	51.13	52.01	51.10	51.86	2,974,765	+0.77(+1.50%)
Jul 05, 2018	50.48	51.11	50.17	51.09	2,345,202	+0.70(+1.40%)
Jul 03, 2018		50.39	50.39	50.39	0	+0.41(+0.83%)
Jul 02, 2018	49.49	50.01	49.20	49.97	2,180,008	+0.45(+0.92%)
Jun 29, 2018	49.20	49.78	48.92	49.52	2,542,662	+0.31(+0.63%)
Jun 28, 2018	48.89	49.39	48.77	49.21	2,965,060	+0.44(+0.91%)
Jun 27, 2018	48.44	48.89	48.32	48.77	2,211,599	+0.22(+0.46%)
Jun 26, 2018	48.15	48.71	48.09	48.54	3,243,156	+0.24(+0.50%)
Jun 25, 2018	47.82	48.42	47.75	48.30	2,919,853	+0.47(+0.99%)
Jun 22, 2018	47.15	47.89	46.90	47.83	5,155,755	+0.80(+1.70%)
Jun 21, 2018	46.78	47.28	46.60	47.03	2,220,734	+0.17(+0.36%)
Jun 20, 2018	47.13	47.13	46.73	46.86	1,289,868	-0.09(-0.20%)
Jun 19, 2018	46.89	47.40	46.58	46.95	2,512,880	+0.06(+0.13%)
Jun 18, 2018	46.66	47.08	46.54	46.89	1,931,700	+0.04(+0.08%)
Jun 15, 2018		46.93	46.67	46.85	3,598,959	+0.19(+0.40%)
Jun 14, 2018	46.28	46.77	46.09	46.67	1,828,259	+0.55(+1.19%)
Jun 13, 2018	46.15	46.57	45.93	46.12	2,720,635	-0.03(-0.07%)
Jun 12, 2018	45.70	46.36	45.66	46.15	2,615,344	+0.46(+1.00%)
Jun 11, 2018	45.65	46.15	45.43	45.69	2,492,627	-0.52(-1.12%)
Jun 08, 2018	46.37	46.46	46.02	46.21	1,443,485	-0.09(-0.18%)
Jun 07, 2018	45.70	46.95	45.67	46.29	2,444,859	+0.64(+1.39%)
Jun 06, 2018			45.58	45.66	2,359,292	-1.32(-2.81%)
Jun 05, 2018	47.23	47.46	46.80	46.98	2,251,847	-0.30(-0.64%)
Jun 04, 2018	47.36	47.76	47.17	47.28	2,637,646	+0.12(+0.25%)
Jun 01, 2018	48.09	48.09	46.92	47.16	2,895,846	-1.02(-2.12%)
May 31, 2018	48.29	48.58	47.93	48.18	2,971,415	-0.09(-0.18%)
May 30, 2018	48.01	48.35	47.39	48.27	3,492,094	-0.02(-0.03%)
May 29, 2018	48.53	48.80	48.05	48.29	2,091,269	-0.53(-1.10%)
May 25, 2018		48.82	48.82	48.82	0	+0.28(+0.57%)
May 24, 2018	48.20	48.67	48.00	48.54	1,638,621	+0.21(+0.43%)
May 23, 2018	48.04	48.46	47.91	48.33	1,506,188	+0.36(+0.76%)
May 22, 2018	47.77	48.22	47.68	47.97	1,442,293	+0.24(+0.50%)
May 21, 2018	47.61	47.79	47.18	47.73	1,676,035	+0.25(+0.52%)
May 18, 2018	47.46	47.70	46.89	47.48	2,409,835	+0.02(+0.05%)
May 17, 2018	47.65	47.92	47.34	47.46	2,698,759	-0.16(-0.33%)
May 16, 2018	47.81	47.93	47.52	47.61	2,066,154	-0.10(-0.21%)
May 15, 2018	48.03	48.25	47.53	47.71	2,497,814	-0.60(-1.25%)
May 14, 2018	48.20	48.46	48.03	48.32	2,405,815	+0.03(+0.06%)
May 11, 2018	48.01	48.44	47.83	48.29	2,423,829	+0.45(+0.94%)
May 10, 2018	47.28	47.85	47.10	47.84	2,349,733	+1.00(+2.14%)
May 09, 2018	47.32	47.42	46.69	46.84	1,885,663	-0.53(-1.13%)
May 08, 2018	48.66	48.75	47.21	47.37	3,074,304	-1.53(-3.14%)
May 07, 2018	49.26	49.41	48.82	48.91	1,318,823	-0.47(-0.94%)
May 04, 2018	49.17	49.66	49.06	49.37	1,255,850	+0.36(+0.74%)
May 03, 2018	49.19	49.19	48.48	49.01	2,797,707	-0.32(-0.64%)
May 02, 2018	49.26	50.51	49.03	49.32	3,204,198	-1.47(-2.88%)

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.