Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.74	49.23	47.37	49.07	364,009	+1.45(+3.04%)
Jul 30, 2018	46.60	48.21	46.60	47.63	347,764	+1.19(+2.57%)
Jul 27, 2018	47.42	47.53	46.24	46.44	304,744	-0.87(-1.85%)
Jul 26, 2018	47.29	48.46	47.25	47.31	258,790	+0.02(+0.04%)
Jul 25, 2018	48.53	48.53	46.58	47.29	538,154	-1.30(-2.68%)
Jul 24, 2018	49.66	49.66	48.36	48.59	130,337	-0.78(-1.58%)
Jul 23, 2018	49.48	49.92	48.88	49.37	137,131	-0.29(-0.59%)
Jul 20, 2018	50.23	50.44	49.53	49.66	231,757	-0.65(-1.30%)
Jul 19, 2018	49.82	50.50	49.36	50.32	236,720	+0.36(+0.73%)
Jul 18, 2018	49.60	50.25	49.26	49.96	216,333	+0.38(+0.77%)
Jul 17, 2018	49.16	49.96	49.16	49.57	244,268	+0.25(+0.50%)
Jul 16, 2018	51.01	51.38	48.95	49.33	233,902	-1.63(-3.20%)
Jul 13, 2018	50.87	51.49	50.64	50.96	189,935	-0.01(-0.02%)
Jul 12, 2018	51.40	51.40	50.37	50.97	285,207	-0.10(-0.20%)
Jul 11, 2018	51.21	51.54	50.87	51.07	178,288	-0.57(-1.11%)
Jul 10, 2018	51.56	52.00	51.32	51.64	226,850	+0.02(+0.04%)
Jul 09, 2018	51.41	51.78	50.99	51.62	171,444	+0.56(+1.10%)
Jul 06, 2018	50.95	51.83	50.82	51.06	299,024	+0.00(+0.00%)
Jul 05, 2018	50.86	51.08	50.09	51.06	290,116	+0.59(+1.17%)
Jul 03, 2018		50.47	50.47	50.47	0	-0.50(-0.98%)
Jul 02, 2018	50.04	50.97	49.52	50.97	250,412	+0.34(+0.66%)
Jun 29, 2018	50.04	51.08	50.04	50.63	380,134	+0.87(+1.75%)
Jun 28, 2018	50.73	50.73	48.98	49.76	388,872	-1.19(-2.34%)
Jun 27, 2018	52.44	52.44	50.87	50.95	306,054	-1.38(-2.64%)
Jun 26, 2018	51.59	52.40	51.03	52.33	264,370	+0.98(+1.91%)
Jun 25, 2018	51.71	52.09	50.72	51.35	260,515	-0.51(-0.98%)
Jun 22, 2018	52.84	53.04	51.80	51.85	429,825	-0.54(-1.02%)
Jun 21, 2018	53.16	53.16	52.06	52.39	233,277	-0.71(-1.33%)
Jun 20, 2018	52.18	53.22	51.56	53.10	385,787	+1.12(+2.15%)
Jun 19, 2018	51.60	52.21	51.18	51.98	396,109	+0.01(+0.02%)
Jun 18, 2018	52.21	52.58	51.74	51.97	643,003	-0.25(-0.47%)
Jun 15, 2018		52.35	51.81	52.22	1,661,492	+0.41(+0.79%)
Jun 14, 2018	53.00	53.06	51.33	51.81	567,380	-0.93(-1.76%)
Jun 13, 2018	52.90	53.15	52.32	52.74	278,289	+0.01(+0.02%)
Jun 12, 2018	53.28	53.44	52.37	52.73	303,442	-0.50(-0.94%)
Jun 11, 2018	53.70	53.70	52.63	53.23	251,138	-0.42(-0.78%)
Jun 08, 2018	53.34	53.80	52.67	53.64	287,940	+0.31(+0.58%)
Jun 07, 2018	53.32	53.52	53.08	53.33	193,500	+0.03(+0.05%)
Jun 06, 2018		53.45	52.38	53.31	297,927	+0.95(+1.82%)
Jun 05, 2018	52.11	52.60	51.70	52.35	180,039	+0.20(+0.38%)
Jun 04, 2018	52.24	52.58	51.82	52.15	182,730	+0.26(+0.51%)
Jun 01, 2018	52.21	52.39	51.50	51.89	187,512	+0.28(+0.55%)
May 31, 2018	52.04	52.42	51.16	51.61	275,693	-0.42(-0.80%)
May 30, 2018	51.67	52.46	51.47	52.03	355,594	+0.85(+1.67%)
May 29, 2018	51.02	52.02	50.65	51.17	349,435	-0.26(-0.51%)
May 25, 2018		51.44	51.44	51.44	0	-0.46(-0.89%)
May 24, 2018	52.17	52.34	51.10	51.90	229,082	-0.44(-0.85%)
May 23, 2018	52.63	52.63	51.76	52.34	216,608	-0.60(-1.13%)
May 22, 2018	53.72	53.74	52.85	52.94	235,009	-0.87(-1.62%)
May 21, 2018	54.20	54.30	53.05	53.82	274,782	-0.11(-0.20%)
May 18, 2018	53.98	54.50	53.72	53.92	347,416	+0.15(+0.27%)
May 17, 2018	53.41	54.55	53.41	53.78	330,071	+0.29(+0.54%)
May 16, 2018	52.82	54.14	52.82	53.49	286,330	+0.84(+1.60%)
May 15, 2018	51.69	52.69	51.41	52.64	380,685	+0.65(+1.26%)
May 14, 2018	51.99	52.37	51.86	51.99	359,853	+0.06(+0.12%)
May 11, 2018	51.83	52.15	51.35	51.93	246,022	+0.28(+0.54%)
May 10, 2018	51.51	51.80	51.03	51.65	205,185	+0.11(+0.21%)
May 09, 2018	52.34	52.34	51.30	51.54	294,144	-0.54(-1.05%)
May 08, 2018	50.83	52.27	50.63	52.08	445,400	+1.52(+3.02%)
May 07, 2018	49.36	50.84	48.91	50.56	441,166	+1.52(+3.09%)
May 04, 2018	48.89	49.18	48.00	49.04	459,348	-0.31(-0.63%)
May 03, 2018	49.46	49.99	48.38	49.35	423,221	-0.17(-0.35%)
May 02, 2018	49.42	50.22	49.17	49.52	426,573	+0.48(+0.98%)

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.