Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.75	50.53	49.20	49.80	28,479	+0.40(+0.81%)
Jul 30, 2018	51.15	51.15	49.25	49.40	81,682	-1.60(-3.14%)
Jul 27, 2018	52.25	52.25	50.35	51.00	39,600	-0.95(-1.83%)
Jul 26, 2018	52.50	53.15	51.85	51.95	23,337	-0.90(-1.70%)
Jul 25, 2018	50.75	53.20	49.95	52.85	59,332	+3.20(+6.45%)
Jul 24, 2018	50.35	50.58	48.50	49.65	49,456	-0.70(-1.39%)
Jul 23, 2018	50.50	50.90	50.25	50.35	28,051	-0.25(-0.49%)
Jul 20, 2018		51.30	50.50	50.60	23,194	-0.50(-0.98%)
Jul 19, 2018	51.50	51.90	51.10	51.10	16,146	-0.50(-0.97%)
Jul 18, 2018	51.95	52.00	51.30	51.60	20,830	-0.40(-0.77%)
Jul 17, 2018	51.15	52.05	51.15	52.00	16,528	+0.85(+1.66%)
Jul 16, 2018	51.20	51.50	50.90	51.15	24,295	-0.15(-0.29%)
Jul 13, 2018	51.60	53.00	51.20	51.30	17,629	-0.35(-0.68%)
Jul 12, 2018	51.60	52.45	51.50	51.65	27,960	+0.30(+0.58%)
Jul 11, 2018	49.40	51.50	49.40	51.35	55,619	+0.40(+0.79%)
Jul 10, 2018	51.50	51.95	50.95	50.95	24,943	-0.65(-1.26%)
Jul 09, 2018	50.85	51.80	50.75	51.60	27,927	+0.85(+1.67%)
Jul 06, 2018	50.75	51.10	50.33	50.75	23,460	+0.05(+0.10%)
Jul 05, 2018	50.90	51.10	50.50	50.70	21,759	+0.00(+0.00%)
Jul 03, 2018		50.70	50.70	50.70	0	-0.10(-0.20%)
Jul 02, 2018	49.75	50.85	49.75	50.80	37,217	+0.65(+1.30%)
Jun 29, 2018	50.45	50.85	49.65	50.15	41,244	-0.15(-0.30%)
Jun 28, 2018	50.15	50.80	49.95	50.30	52,570	+0.00(+0.00%)
Jun 27, 2018	51.65	51.65	50.25	50.30	51,153	-1.35(-2.61%)
Jun 26, 2018	51.75	52.35	51.55	51.65	36,814	-0.10(-0.19%)
Jun 25, 2018	52.50	53.25	51.05	51.75	67,680	-1.30(-2.45%)
Jun 22, 2018	53.80	53.85	52.15	53.05	212,846	-0.55(-1.03%)
Jun 21, 2018	54.35	54.55	53.10	53.60	61,428	-0.80(-1.47%)
Jun 20, 2018	54.60	55.25	54.40	54.40	36,877	+0.00(+0.00%)
Jun 19, 2018	54.00	54.85	53.45	54.40	60,338	-0.50(-0.91%)
Jun 18, 2018	53.30	55.34	53.25	54.90	100,989	+1.20(+2.23%)
Jun 15, 2018		54.05	54.05	53.70	103,002	-0.35(-0.65%)
Jun 14, 2018	53.60	54.70	53.60	54.05	65,720	+0.40(+0.75%)
Jun 13, 2018	53.70	54.05	52.60	53.65	81,176	+0.00(+0.00%)
Jun 12, 2018	53.50	53.85	53.25	53.65	38,774	+0.15(+0.28%)
Jun 11, 2018	53.65	53.95	53.30	53.50	33,698	-0.15(-0.28%)
Jun 08, 2018	53.85	54.02	53.15	53.65	51,608	-0.25(-0.46%)
Jun 07, 2018	54.50	55.00	53.25	53.90	124,016	-0.55(-1.01%)
Jun 06, 2018				54.45	42,440	+0.35(+0.65%)
Jun 05, 2018	53.05	54.25	53.05	54.10	42,711	+1.00(+1.88%)
Jun 04, 2018	52.05	53.25	51.85	53.10	41,964	+1.05(+2.02%)
Jun 01, 2018	52.05	52.05	50.95	52.05	69,342	+0.20(+0.39%)
May 31, 2018	46.50	53.35	46.50	51.85	183,527	+4.65(+9.85%)
May 30, 2018	46.35	47.35	46.35	47.20	55,908	+1.05(+2.28%)
May 29, 2018	46.20	46.65	45.90	46.15	41,043	-0.30(-0.65%)
May 25, 2018		46.45	46.45	46.45	0	+0.75(+1.64%)
May 24, 2018	45.65	45.80	45.17	45.70	28,989	+0.05(+0.11%)
May 23, 2018	45.10	45.75	45.10	45.65	19,596	+0.30(+0.66%)
May 22, 2018	46.35	46.90	45.25	45.35	25,032	-0.95(-2.05%)
May 21, 2018	46.25	46.45	45.95	46.30	18,468	+0.20(+0.43%)
May 18, 2018	46.35	46.60	46.10	46.10	45,532	+0.00(+0.00%)
May 17, 2018	45.90	46.40	45.90	46.10	22,682	-0.10(-0.22%)
May 16, 2018	46.20	46.55	45.95	46.20	19,300	-0.05(-0.11%)
May 15, 2018	46.10	46.65	46.05	46.25	21,822	-0.05(-0.11%)
May 14, 2018	46.55	46.60	45.88	46.30	44,482	-0.30(-0.64%)
May 11, 2018	46.65	46.65	45.60	46.60	55,319	+0.05(+0.11%)
May 10, 2018	46.60	46.85	46.25	46.55	14,407	+0.00(+0.00%)
May 09, 2018	46.80	46.85	46.05	46.55	26,235	+0.00(+0.00%)
May 08, 2018	46.35	46.85	46.10	46.55	29,963	-0.20(-0.43%)
May 07, 2018	46.00	47.05	46.00	46.75	39,979	+0.75(+1.63%)
May 04, 2018	45.35	46.35	45.15	46.00	36,124	+0.70(+1.55%)
May 03, 2018	45.00	45.50	44.50	45.30	31,699	+0.20(+0.44%)
May 02, 2018	45.30	45.62	44.90	45.10	39,660	+0.35(+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.