Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.88	49.65	48.34	48.93	28,983	+0.39(+0.81%)
Jul 30, 2018	50.26	50.26	48.39	48.54	83,128	-1.57(-3.14%)
Jul 27, 2018	51.34	51.34	49.47	50.11	40,301	-0.93(-1.83%)
Jul 26, 2018	51.59	52.22	50.95	51.05	23,750	-0.88(-1.70%)
Jul 25, 2018	49.87	52.27	49.08	51.93	60,382	+3.14(+6.45%)
Jul 24, 2018	49.47	49.69	47.66	48.79	50,332	-0.69(-1.39%)
Jul 23, 2018	49.62	50.01	49.38	49.47	28,547	-0.25(-0.49%)
Jul 20, 2018		50.41	49.62	49.72	23,604	-0.49(-0.98%)
Jul 19, 2018	50.60	51.00	50.21	50.21	16,431	-0.49(-0.97%)
Jul 18, 2018	51.05	51.09	50.41	50.70	21,198	-0.39(-0.77%)
Jul 17, 2018	50.26	51.14	50.26	51.09	16,820	+0.84(+1.66%)
Jul 16, 2018	50.31	50.60	50.01	50.26	24,725	-0.15(-0.29%)
Jul 13, 2018	50.70	52.08	50.31	50.41	17,941	-0.34(-0.68%)
Jul 12, 2018	50.70	51.54	50.60	50.75	28,455	+0.29(+0.58%)
Jul 11, 2018	48.54	50.60	48.54	50.46	56,604	+0.39(+0.79%)
Jul 10, 2018	50.60	51.05	50.06	50.06	25,384	-0.64(-1.26%)
Jul 09, 2018	49.97	50.90	49.87	50.70	28,421	+0.84(+1.67%)
Jul 06, 2018	49.87	50.21	49.45	49.87	23,875	+0.05(+0.10%)
Jul 05, 2018	50.01	50.21	49.62	49.82	22,144	+0.00(+0.00%)
Jul 03, 2018		49.82	49.82	49.82	0	-0.10(-0.20%)
Jul 02, 2018	48.88	49.97	48.88	49.92	37,876	+0.64(+1.30%)
Jun 29, 2018	49.57	49.96	48.79	49.28	41,974	-0.15(-0.30%)
Jun 28, 2018	49.28	49.92	49.08	49.42	53,501	+0.00(+0.00%)
Jun 27, 2018	50.75	50.75	49.38	49.42	52,059	-1.33(-2.61%)
Jun 26, 2018	50.85	51.44	50.65	50.75	37,466	-0.10(-0.19%)
Jun 25, 2018	51.59	52.32	50.16	50.85	68,878	-1.28(-2.45%)
Jun 22, 2018	52.86	52.91	51.24	52.13	216,616	-0.47(-0.89%)
Jun 21, 2018	53.33	53.53	52.11	52.60	62,600	-0.79(-1.47%)
Jun 20, 2018	53.58	54.22	53.38	53.38	37,580	+0.00(+0.00%)
Jun 19, 2018	52.99	53.82	52.45	53.38	61,489	-0.49(-0.91%)
Jun 18, 2018	52.30	54.31	52.25	53.87	102,916	+1.18(+2.23%)
Jun 15, 2018		53.04	53.04	52.69	104,967	-0.34(-0.65%)
Jun 14, 2018	52.60	53.68	52.60	53.04	66,974	+0.39(+0.75%)
Jun 13, 2018	52.69	53.04	51.62	52.65	82,725	+0.00(+0.00%)
Jun 12, 2018	52.50	52.84	52.25	52.65	39,513	+0.15(+0.28%)
Jun 11, 2018	52.65	52.94	52.30	52.50	34,341	-0.15(-0.28%)
Jun 08, 2018	52.84	53.01	52.15	52.65	52,592	-0.25(-0.46%)
Jun 07, 2018	53.48	53.97	52.25	52.89	126,382	-0.54(-1.01%)
Jun 06, 2018				53.43	43,249	+0.34(+0.65%)
Jun 05, 2018	52.06	53.23	52.06	53.09	43,526	+0.98(+1.88%)
Jun 04, 2018	51.08	52.25	50.88	52.11	42,764	+1.03(+2.02%)
Jun 01, 2018	51.08	51.08	50.00	51.08	70,665	+0.20(+0.39%)
May 31, 2018	45.63	52.35	45.63	50.88	187,029	+4.56(+9.85%)
May 30, 2018	45.48	46.46	45.48	46.32	56,974	+1.03(+2.28%)
May 29, 2018	45.33	45.78	45.04	45.29	41,826	-0.29(-0.65%)
May 25, 2018		45.58	45.58	45.58	0	+0.74(+1.64%)
May 24, 2018	44.80	44.94	44.33	44.84	29,542	+0.05(+0.11%)
May 23, 2018	44.26	44.89	44.26	44.80	19,969	+0.29(+0.66%)
May 22, 2018	45.48	46.02	44.40	44.50	25,509	-0.93(-2.05%)
May 21, 2018	45.38	45.58	45.09	45.43	18,820	+0.20(+0.43%)
May 18, 2018	45.48	45.73	45.24	45.24	46,400	+0.00(+0.00%)
May 17, 2018	45.04	45.53	45.04	45.24	23,114	-0.10(-0.22%)
May 16, 2018	45.33	45.68	45.09	45.33	19,668	-0.05(-0.11%)
May 15, 2018	45.24	45.78	45.19	45.38	22,238	-0.05(-0.11%)
May 14, 2018	45.68	45.73	45.02	45.43	45,330	-0.29(-0.64%)
May 11, 2018	45.78	45.78	44.75	45.73	56,374	+0.05(+0.11%)
May 10, 2018	45.73	45.97	45.38	45.68	14,681	+0.00(+0.00%)
May 09, 2018	45.92	45.97	45.19	45.68	26,735	+0.00(+0.00%)
May 08, 2018	45.48	45.97	45.24	45.68	30,534	-0.20(-0.43%)
May 07, 2018	45.14	46.17	45.14	45.87	40,741	+0.74(+1.63%)
May 04, 2018	44.50	45.48	44.30	45.14	36,813	+0.69(+1.55%)
May 03, 2018	44.16	44.65	43.67	44.45	32,303	+0.20(+0.44%)
May 02, 2018	44.45	44.77	44.06	44.26	40,416	+0.34(+0.78%)

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.