Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	57.78	58.69	55.58	57.89	2,434,764	-0.11(-0.19%)
Jul 30, 2018	60.41	60.98	56.13	58.00	2,330,552	-2.71(-4.46%)
Jul 27, 2018	64.08	64.85	59.34	60.71	1,913,500	-3.32(-5.19%)
Jul 26, 2018	63.20	64.47	62.23	64.03	1,271,825	-0.11(-0.17%)
Jul 25, 2018		64.52	61.76	64.14	877,793	+2.08(+3.35%)
Jul 24, 2018	64.50	64.73	61.06	62.06	1,917,432	-1.85(-2.89%)
Jul 23, 2018	62.66	64.19	61.88	63.91	1,295,846	+1.25(+1.99%)
Jul 20, 2018	62.94	63.24	62.20	62.66	721,333	-0.22(-0.35%)
Jul 19, 2018	64.00	64.20	62.62	62.88	1,206,026	-1.08(-1.69%)
Jul 18, 2018	65.00	65.37	63.44	63.96	1,906,405	-1.04(-1.60%)
Jul 17, 2018	60.51	65.01	60.33	65.00	4,037,180	+3.86(+6.31%)
Jul 16, 2018	61.12	61.78	60.80	61.14	1,086,287	+0.00(+0.00%)
Jul 13, 2018	61.60	62.39	60.20	61.14	1,299,278	-0.26(-0.42%)
Jul 12, 2018	59.32	61.69	59.03	61.40	1,523,682	+2.67(+4.55%)
Jul 11, 2018	58.51	59.41	58.28	58.73	915,490	+0.04(+0.07%)
Jul 10, 2018	59.35	59.72	58.27	58.69	1,060,884	-0.10(-0.17%)
Jul 09, 2018	59.47	59.47	57.41	58.79	1,326,634	+0.32(+0.55%)
Jul 06, 2018	56.87	58.58	56.44	58.47	1,021,337	+1.47(+2.58%)
Jul 05, 2018	56.61	57.47	56.49	57.00	1,991,096	+0.83(+1.48%)
Jul 03, 2018		56.17	56.17	56.17	0	-0.68(-1.20%)
Jul 02, 2018	55.25	56.85	54.50	56.85	1,040,395	+0.83(+1.48%)
Jun 29, 2018	56.43	56.83	55.36	56.02	1,635,096	+0.18(+0.32%)
Jun 28, 2018	55.00	56.19	53.37	55.84	2,483,960	+1.54(+2.84%)
Jun 27, 2018	58.50	59.98	54.22	54.30	2,768,190	-3.00(-5.24%)
Jun 26, 2018	55.00	57.31	54.16	57.30	2,388,511	+2.83(+5.20%)
Jun 25, 2018	55.25	56.15	53.17	54.47	2,605,190	-0.78(-1.41%)
Jun 22, 2018	57.53	57.55	54.11	55.25	8,052,149	-1.71(-3.00%)
Jun 21, 2018	59.90	59.90	56.55	56.96	3,098,632	-2.56(-4.30%)
Jun 20, 2018	60.03	61.13	59.36	59.52	2,102,714	-0.28(-0.47%)
Jun 19, 2018	60.27	61.28	57.08	59.80	3,075,538	-1.81(-2.94%)
Jun 18, 2018	59.12	62.34	58.40	61.61	3,626,849	+1.66(+2.77%)
Jun 15, 2018		60.00	59.00	59.95	1,540,264	+0.95(+1.61%)
Jun 14, 2018	59.74	60.24	58.82	59.00	2,274,409	-0.56(-0.94%)
Jun 13, 2018	60.16	60.35	58.88	59.56	1,709,194	-0.41(-0.68%)
Jun 12, 2018	58.34	60.14	58.34	59.97	1,565,595	+1.85(+3.18%)
Jun 11, 2018	58.19	58.54	57.17	58.12	1,053,804	+0.06(+0.10%)
Jun 08, 2018	56.15	58.30	56.03	58.06	1,746,550	+1.66(+2.94%)
Jun 07, 2018	58.86	59.00	55.09	56.40	2,856,789	-2.32(-3.95%)
Jun 06, 2018		58.80		58.72	1,428,229	+1.24(+2.16%)
Jun 05, 2018	57.76	58.41	56.86	57.48	2,323,743	+0.01(+0.02%)
Jun 04, 2018	57.38	57.70	55.83	57.47	1,636,230	-0.01(-0.02%)
Jun 01, 2018	54.55	57.71	54.34	57.48	3,092,694	+3.51(+6.50%)
May 31, 2018	54.21	55.00	53.81	53.97	1,242,622	-0.06(-0.11%)
May 30, 2018	54.00	54.40	53.55	54.03	1,351,591	+0.06(+0.11%)
May 29, 2018	52.89	54.47	52.85	53.97	1,672,042	+0.72(+1.35%)
May 25, 2018		53.25	53.25	53.25	0	+0.03(+0.06%)
May 24, 2018	52.50	53.34	51.82	53.22	2,589,968	+0.68(+1.29%)
May 23, 2018	53.16	53.20	51.88	52.54	2,804,141	-1.39(-2.58%)
May 22, 2018	55.90	55.92	53.86	53.93	1,598,795	-1.31(-2.37%)
May 21, 2018	55.68	56.66	54.55	55.24	3,382,981	+0.10(+0.18%)
May 18, 2018	53.57	55.79	53.57	55.14	2,479,288	+1.41(+2.62%)
May 17, 2018	53.75	54.48	53.34	53.73	1,805,931	+0.01(+0.02%)
May 16, 2018	52.88	54.47	52.58	53.72	2,541,717	+0.59(+1.11%)
May 15, 2018	51.29	53.45	50.57	53.13	5,109,409	+0.61(+1.16%)
May 14, 2018	53.39	56.00	52.18	52.52	5,311,939	-1.06(-1.98%)
May 11, 2018	53.94	54.94	53.13	53.58	3,011,719	-1.33(-2.42%)
May 10, 2018	52.44	55.18	51.66	54.91	4,159,164	+2.50(+4.77%)
May 09, 2018	48.15	53.55	48.15	52.41	9,272,328	+8.06(+18.17%)
May 08, 2018	44.05	44.69	43.64	44.35	3,146,881	+0.26(+0.59%)
May 07, 2018	43.82	44.51	43.25	44.09	2,171,160	+0.59(+1.36%)
May 04, 2018	43.50	44.62	43.00	43.50	1,890,609	-0.21(-0.48%)
May 03, 2018	43.00	43.85	41.43	43.71	1,632,239	+0.49(+1.13%)
May 02, 2018	42.64	44.74	42.64	43.22	3,107,350	+0.67(+1.57%)

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.