Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.65	53.70	49.90	51.55	1,210,499	-1.35(-2.55%)
Jul 30, 2018	52.05	54.15	52.05	52.90	736,668	+0.70(+1.34%)
Jul 27, 2018	55.05	55.05	50.55	52.20	1,097,300	-4.05(-7.20%)
Jul 26, 2018	56.15	56.90	55.70	56.25	302,679	+0.25(+0.45%)
Jul 25, 2018	56.80	57.05	55.75	56.00	368,714	-0.90(-1.58%)
Jul 24, 2018	56.70	57.10	56.35	56.90	273,316	+0.60(+1.07%)
Jul 23, 2018	56.60	56.75	55.45	56.30	411,038	-0.20(-0.35%)
Jul 20, 2018	56.40	56.67	55.30	56.50	486,611	-0.30(-0.53%)
Jul 19, 2018	56.70	57.25	55.90	56.80	526,437	-0.30(-0.53%)
Jul 18, 2018	57.95	58.95	56.95	57.10	508,924	-1.15(-1.97%)
Jul 17, 2018	57.20	58.30	56.90	58.25	377,193	+0.70(+1.22%)
Jul 16, 2018	56.30	57.65	55.89	57.55	560,411	+0.90(+1.59%)
Jul 13, 2018	53.75	57.10	53.38	56.65	1,013,292	+3.40(+6.38%)
Jul 12, 2018	53.20	53.45	52.15	53.25	331,080	+0.30(+0.57%)
Jul 11, 2018	53.80	55.05	52.70	52.95	381,562	-1.45(-2.67%)
Jul 10, 2018	53.90	55.10	53.90	54.40	366,184	+0.65(+1.21%)
Jul 09, 2018	53.20	55.20	53.20	53.75	486,444	+1.00(+1.90%)
Jul 06, 2018	51.50	53.20	51.35	52.75	331,450	+1.00(+1.93%)
Jul 05, 2018	51.30	52.00	50.60	51.75	462,945	+0.95(+1.87%)
Jul 03, 2018		50.80	50.80	50.80	0	+0.55(+1.09%)
Jul 02, 2018	51.10	51.10	49.95	50.25	302,340	-1.15(-2.24%)
Jun 29, 2018	51.40	52.20	51.30	51.40	308,884	+0.00(+0.00%)
Jun 28, 2018	50.70	51.65	49.85	51.40	431,393	+0.75(+1.48%)
Jun 27, 2018	50.90	52.05	50.15	50.65	546,321	+0.20(+0.40%)
Jun 26, 2018	49.00	50.80	48.55	50.45	374,384	+1.50(+3.06%)
Jun 25, 2018	51.25	51.50	48.85	48.95	531,052	-2.40(-4.67%)
Jun 22, 2018	52.30	52.50	50.90	51.35	607,950	+1.05(+2.09%)
Jun 21, 2018	50.70	51.20	50.10	50.30	392,755	-0.45(-0.89%)
Jun 20, 2018	50.90	51.40	50.25	50.75	512,292	+0.25(+0.50%)
Jun 19, 2018	50.15	51.15	49.90	50.50	552,540	-0.15(-0.30%)
Jun 18, 2018	48.40	50.90	48.30	50.65	610,702	+2.15(+4.43%)
Jun 15, 2018		49.00	46.85	48.50	518,510	-0.05(-0.10%)
Jun 14, 2018	49.00	49.00	48.10	48.55	218,246	-0.05(-0.10%)
Jun 13, 2018	48.35	49.20	47.90	48.60	391,443	+0.15(+0.31%)
Jun 12, 2018	48.50	48.90	47.65	48.45	406,031	+0.00(+0.00%)
Jun 11, 2018	48.50	49.00	48.25	48.45	261,975	-0.30(-0.62%)
Jun 08, 2018	49.60	50.05	48.10	48.75	421,533	-0.90(-1.81%)
Jun 07, 2018	48.95	50.20	48.80	49.65	283,708	+0.90(+1.85%)
Jun 06, 2018		48.80	47.85	48.75	353,287	+0.55(+1.14%)
Jun 05, 2018	47.70	48.45	47.35	48.20	412,872	+0.25(+0.52%)
Jun 04, 2018	48.30	49.20	47.70	47.95	696,427	-0.15(-0.31%)
Jun 01, 2018	48.35	49.30	47.45	48.10	1,061,150	+0.05(+0.10%)
May 31, 2018	47.45	48.25	47.15	48.05	796,588	+0.25(+0.52%)
May 30, 2018	47.15	48.25	47.15	47.80	475,655	+1.10(+2.36%)
May 29, 2018	45.25	46.95	45.25	46.70	436,312	+1.05(+2.30%)
May 25, 2018		45.65	45.65	45.65	0	-0.45(-0.98%)
May 24, 2018	46.80	47.15	45.95	46.10	314,420	-1.25(-2.64%)
May 23, 2018	47.70	47.95	46.85	47.35	436,356	-0.60(-1.25%)
May 22, 2018	48.65	49.33	47.66	47.95	587,033	-0.65(-1.34%)
May 21, 2018	48.90	49.00	48.20	48.60	291,473	-0.10(-0.21%)
May 18, 2018	48.60	48.80	48.10	48.70	428,589	+0.20(+0.41%)
May 17, 2018	46.60	49.02	46.35	48.50	688,295	+2.05(+4.41%)
May 16, 2018	46.00	46.65	45.60	46.45	396,036	+0.65(+1.42%)
May 15, 2018	44.85	45.90	44.85	45.80	376,401	+0.95(+2.12%)
May 14, 2018	45.25	45.80	44.75	44.85	313,145	-0.25(-0.55%)
May 11, 2018	45.05	45.30	44.75	45.10	347,457	+0.20(+0.45%)
May 10, 2018	44.40	45.20	44.15	44.90	293,962	-0.05(-0.11%)
May 09, 2018	44.80	45.35	44.50	44.95	433,265	+0.60(+1.35%)
May 08, 2018	43.50	44.40	43.00	44.35	523,720	+0.85(+1.95%)
May 07, 2018	43.00	44.60	43.00	43.50	522,878	+0.70(+1.64%)
May 04, 2018	41.30	43.05	41.30	42.80	434,493	+1.25(+3.01%)
May 03, 2018	42.00	42.25	40.95	41.55	624,518	-0.65(-1.54%)
May 02, 2018	41.55	43.05	41.55	42.20	719,789	+0.50(+1.20%)

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.