Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.86	38.49	36.79	37.98	2,240,449	-0.09(-0.24%)
Jul 30, 2018	38.95	39.80	37.84	38.07	2,459,396	-0.96(-2.46%)
Jul 27, 2018	40.39	40.39	38.37	39.03	2,279,879	-1.20(-2.99%)
Jul 26, 2018	40.51	41.13	39.78	40.23	2,016,785	-0.21(-0.51%)
Jul 25, 2018	41.76	41.84	39.76	40.44	3,465,624	-1.17(-2.81%)
Jul 24, 2018	42.19	42.88	41.14	41.61	3,681,575	-0.53(-1.27%)
Jul 23, 2018		45.47	41.69	42.14	7,351,418	-4.55(-9.75%)
Jul 20, 2018	46.40	47.39	46.17	46.69	1,512,058	+0.53(+1.16%)
Jul 19, 2018	48.15	48.76	45.89	46.16	2,998,869	-2.35(-4.85%)
Jul 18, 2018	46.74	49.93	45.97	48.51	6,253,745	+1.86(+4.00%)
Jul 17, 2018	46.20	46.84	45.80	46.65	968,183	+0.12(+0.25%)
Jul 16, 2018	47.96	47.97	45.39	46.53	3,061,846	-1.94(-4.00%)
Jul 13, 2018	48.62	50.24	48.13	48.47	2,417,530	-0.11(-0.22%)
Jul 12, 2018	46.07	50.53	45.80	48.57	6,924,970	+4.83(+11.05%)
Jul 11, 2018	45.86	46.26	43.26	43.74	3,635,082	-2.23(-4.84%)
Jul 10, 2018	46.27	46.37	45.43	45.97	454,644	-0.35(-0.76%)
Jul 09, 2018	46.44	47.04	46.30	46.32	505,975	-0.08(-0.18%)
Jul 06, 2018	46.29	47.05	46.27	46.40	381,268	+0.19(+0.41%)
Jul 05, 2018	45.83	46.28	45.27	46.21	661,627	+0.65(+1.43%)
Jul 03, 2018		45.56	45.56	45.56	0	+0.25(+0.56%)
Jul 02, 2018	45.68	45.82	44.75	45.31	778,970	-0.60(-1.30%)
Jun 29, 2018	46.95	46.95	45.75	45.90	750,928	-0.94(-2.01%)
Jun 28, 2018	46.17	47.00	45.61	46.85	647,633	+0.61(+1.31%)
Jun 27, 2018	46.24	46.79	46.08	46.24	858,869	+0.00(+0.00%)
Jun 26, 2018	46.47	46.77	45.80	46.24	1,038,574	-0.23(-0.49%)
Jun 25, 2018	49.07	49.29	46.42	46.47	1,001,652	-2.71(-5.50%)
Jun 22, 2018	50.83	51.07	48.91	49.17	1,873,932	-1.39(-2.76%)
Jun 21, 2018	49.56	51.35	49.01	50.56	969,748	+0.91(+1.82%)
Jun 20, 2018	46.93	52.67	46.25	49.66	4,600,200	+2.61(+5.54%)
Jun 19, 2018	47.02	47.40	46.77	47.05	941,385	-0.09(-0.19%)
Jun 18, 2018	46.38	47.36	46.31	47.14	1,131,780	+0.71(+1.52%)
Jun 15, 2018		46.69	47.24	46.44	1,401,926	-0.81(-1.70%)
Jun 14, 2018	46.80	47.80	46.68	47.24	911,489	+0.58(+1.24%)
Jun 13, 2018	48.28	48.31	46.39	46.66	743,496	-1.43(-2.97%)
Jun 12, 2018	47.41	48.40	47.17	48.09	1,267,802	+0.88(+1.86%)
Jun 11, 2018	47.03	47.48	46.66	47.22	711,135	+0.15(+0.33%)
Jun 08, 2018	46.68	47.15	46.39	47.06	506,357	+0.11(+0.23%)
Jun 07, 2018	47.00	47.29	46.47	46.95	502,803	+0.12(+0.25%)
Jun 06, 2018	46.51	46.96	46.08	46.84	583,334	+0.43(+0.92%)
Jun 05, 2018	46.12	46.74	45.71	46.41	909,534	+0.19(+0.41%)
Jun 04, 2018	46.58	46.77	45.90	46.22	488,260	-0.17(-0.37%)
Jun 01, 2018	46.67	47.09	46.25	46.39	449,697	-0.08(-0.18%)
May 31, 2018	47.06	47.46	46.38	46.47	474,927	-0.74(-1.57%)
May 30, 2018	46.98	47.60	46.58	47.22	597,117	+0.48(+1.03%)
May 29, 2018	47.33	47.42	46.44	46.74	974,053	-0.90(-1.88%)
May 25, 2018		47.63	47.63	47.63	0	-0.11(-0.23%)
May 24, 2018	47.24	48.09	46.95	47.74	607,440	+0.42(+0.88%)
May 23, 2018	46.29	48.29	46.14	47.33	2,129,129	+0.99(+2.13%)
May 22, 2018	45.86	46.60	45.86	46.34	719,317	+0.59(+1.29%)
May 21, 2018	46.18	46.50	45.71	45.75	1,102,693	-0.31(-0.67%)
May 18, 2018	47.09	47.09	45.94	46.06	1,374,110	-0.92(-1.96%)
May 17, 2018	47.56	47.74	46.70	46.98	886,929	-0.67(-1.41%)
May 16, 2018	46.96	47.97	46.96	47.65	1,390,326	+0.69(+1.46%)
May 15, 2018	46.08	47.00	45.71	46.96	1,308,058	+0.93(+2.03%)
May 14, 2018	47.50	47.57	45.53	46.03	2,857,838	-1.53(-3.22%)
May 11, 2018	51.14	51.21	47.52	47.56	3,132,903	-3.54(-6.93%)
May 10, 2018	50.85	51.68	50.55	51.10	1,002,098	+0.13(+0.25%)
May 09, 2018	50.48	51.34	46.91	50.98	3,515,606	-1.97(-3.71%)
May 08, 2018	53.23	53.65	52.81	52.94	1,590,233	-0.35(-0.66%)
May 07, 2018	54.30	54.63	53.19	53.29	928,666	-0.88(-1.63%)
May 04, 2018	53.20	54.52	52.50	54.18	824,240	+0.81(+1.52%)
May 03, 2018	54.70	54.70	52.55	53.37	1,060,376	-1.91(-3.46%)
May 02, 2018	56.67	56.67	55.19	55.28	578,686	-1.63(-2.87%)

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.