Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.47	45.88	44.12	44.98	416,473	-0.46(-1.01%)
Jul 30, 2018	48.11	48.23	45.39	45.44	364,517	-2.69(-5.59%)
Jul 27, 2018	50.98	51.01	47.25	48.13	236,900	-2.59(-5.11%)
Jul 26, 2018		50.96	50.23	50.72	194,632	-0.24(-0.47%)
Jul 25, 2018	49.71	51.77	49.42	50.96	209,772	+1.32(+2.66%)
Jul 24, 2018	51.41	51.58	49.26	49.64	335,454	-1.56(-3.05%)
Jul 23, 2018	49.72	51.36	48.84	51.20	286,864	+1.55(+3.12%)
Jul 20, 2018	50.10	50.94	49.51	49.65	193,137	-0.51(-1.02%)
Jul 19, 2018	49.87	51.00	49.73	50.16	426,853	+0.48(+0.97%)
Jul 18, 2018	49.85	49.95	49.28	49.68	102,901	-0.10(-0.20%)
Jul 17, 2018	49.47	50.03	48.98	49.78	187,212	+0.02(+0.04%)
Jul 16, 2018	50.33	50.63	49.60	49.76	129,765	-0.47(-0.94%)
Jul 13, 2018	49.48	50.26	48.71	50.23	194,254	+0.86(+1.74%)
Jul 12, 2018		49.46	48.26	49.37	172,168	+1.09(+2.26%)
Jul 11, 2018	47.52	48.53	47.35	48.28	120,670	+0.45(+0.94%)
Jul 10, 2018	49.12	49.49	47.56	47.83	226,613	-1.07(-2.19%)
Jul 09, 2018	49.79	49.79	48.19	48.90	267,717	-0.52(-1.05%)
Jul 06, 2018	48.17	49.63	48.17	49.42	195,639	+1.33(+2.77%)
Jul 05, 2018	47.46	48.70	46.75	48.09	234,328	+0.86(+1.82%)
Jul 03, 2018		47.23	47.23	47.23	0	+0.14(+0.30%)
Jul 02, 2018	47.19	48.02	46.70	47.09	296,845	-0.33(-0.70%)
Jun 29, 2018	47.11	47.59	45.96	47.42	420,499	+0.86(+1.85%)
Jun 28, 2018	44.07	46.68	43.00	46.56	612,248	+2.42(+5.48%)
Jun 27, 2018	44.58	45.49	43.83	44.14	584,092	-0.44(-0.99%)
Jun 26, 2018	45.26	46.16	44.39	44.58	393,503	-0.59(-1.31%)
Jun 25, 2018	46.91	47.58	44.77	45.17	503,505	-2.18(-4.60%)
Jun 22, 2018	48.79	48.79	46.49	47.35	1,515,467	-1.24(-2.55%)
Jun 21, 2018	50.00	50.00	48.11	48.59	486,229	-1.36(-2.72%)
Jun 20, 2018	50.28	50.89	49.58	49.95	741,879	-0.19(-0.38%)
Jun 19, 2018	50.98	51.60	49.46	50.14	651,954	-1.26(-2.45%)
Jun 18, 2018	52.05	52.15	50.64	51.40	541,991	-0.59(-1.13%)
Jun 15, 2018		52.32	52.32	51.99	564,594	-0.33(-0.63%)
Jun 14, 2018	51.89	53.42	51.89	52.32	587,159	+0.72(+1.40%)
Jun 13, 2018	50.54	52.35	50.27	51.60	593,513	+1.41(+2.81%)
Jun 12, 2018	48.53	51.19	48.49	50.19	760,791	+1.98(+4.11%)
Jun 11, 2018	47.59	48.49	47.32	48.21	461,308	+0.77(+1.62%)
Jun 08, 2018	46.85	47.85	46.48	47.44	459,275	+0.43(+0.91%)
Jun 07, 2018	47.25	47.47	46.56	47.01	533,837	+0.12(+0.26%)
Jun 06, 2018	46.70	47.21	46.56	46.89	221,864	+0.19(+0.41%)
Jun 05, 2018	46.76	47.04	46.51	46.70	290,296	+0.11(+0.24%)
Jun 04, 2018	46.87	46.87	46.06	46.59	212,721	-0.02(-0.04%)
Jun 01, 2018	46.23	46.87	45.75	46.61	258,554	+0.54(+1.17%)
May 31, 2018	45.90	46.75	45.62	46.07	377,692	+0.07(+0.15%)
May 30, 2018	45.30	46.40	45.30	46.00	680,531	+0.78(+1.72%)
May 29, 2018	43.42	45.25	42.97	45.22	382,377	+1.43(+3.27%)
May 25, 2018		43.79	43.79	43.79	0	-0.27(-0.61%)
May 24, 2018	44.05	44.49	43.54	44.06	262,715	+0.02(+0.05%)
May 23, 2018	42.50	44.26	42.06	44.04	459,042	+1.11(+2.59%)
May 22, 2018	45.60	45.60	42.85	42.93	380,085	-1.45(-3.27%)
May 21, 2018	44.78	45.48	43.54	44.38	188,478	-0.34(-0.76%)
May 18, 2018	43.86	44.92	43.86	44.72	246,417	+0.86(+1.96%)
May 17, 2018	43.38	43.95	43.10	43.86	156,067	+0.56(+1.29%)
May 16, 2018	42.48	43.70	42.09	43.30	559,150	+1.01(+2.39%)
May 15, 2018	41.86	42.57	40.91	42.29	387,271	+0.39(+0.93%)
May 14, 2018	43.84	44.07	41.65	41.90	409,673	-1.67(-3.83%)
May 11, 2018	42.70	43.64	42.23	43.57	367,830	+0.84(+1.97%)
May 10, 2018	42.57	43.21	42.57	42.73	239,391	+0.32(+0.75%)
May 09, 2018	41.09	42.46	40.65	42.41	321,639	+1.11(+2.69%)
May 08, 2018	41.00	42.54	39.70	41.30	510,137	+1.65(+4.16%)
May 07, 2018	40.09	40.80	39.52	39.65	336,779	-0.43(-1.07%)
May 04, 2018	38.09	40.45	38.03	40.08	428,025	+1.85(+4.84%)
May 03, 2018	37.59	38.30	37.21	38.23	157,301	+0.43(+1.14%)
May 02, 2018	37.74	38.38	36.35	37.80	233,215	+0.01(+0.03%)

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.