Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.15	60.15	52.80	53.85	940,427	-2.89(-5.09%)
Jul 30, 2018	56.91	57.06	55.49	56.74	522,289	-0.16(-0.28%)
Jul 27, 2018	58.08	58.60	55.91	56.90	395,600	-1.15(-1.98%)
Jul 26, 2018	56.75	58.12	56.75	58.05	185,102	+1.38(+2.44%)
Jul 25, 2018	55.99	56.68	55.94	56.67	222,213	+0.67(+1.20%)
Jul 24, 2018	56.85	57.30	55.80	56.00	178,989	-0.52(-0.92%)
Jul 23, 2018	55.85	56.84	55.78	56.52	159,042	+0.47(+0.84%)
Jul 20, 2018	55.89	56.61	55.69	56.05	189,783	+0.14(+0.25%)
Jul 19, 2018	55.27	56.20	55.27	55.91	179,970	+0.78(+1.41%)
Jul 18, 2018	55.08	55.40	54.73	55.13	407,514	-0.09(-0.16%)
Jul 17, 2018	54.52	55.57	54.52	55.22	373,995	+0.74(+1.36%)
Jul 16, 2018	55.09	55.69	54.24	54.48	271,213	-0.96(-1.73%)
Jul 13, 2018	55.59	56.31	55.29	55.44	223,521	-0.12(-0.22%)
Jul 12, 2018	55.48	55.82	55.13	55.56	184,324	+0.42(+0.76%)
Jul 11, 2018	55.16	55.70	54.86	55.14	343,734	-0.51(-0.92%)
Jul 10, 2018	55.45	55.93	55.20	55.65	223,547	+0.14(+0.25%)
Jul 09, 2018	55.22	55.84	54.85	55.51	181,672	+0.42(+0.76%)
Jul 06, 2018	55.43	55.48	54.59	55.09	245,012	-0.22(-0.40%)
Jul 05, 2018	57.02	57.04	54.97	55.31	397,142	-1.56(-2.74%)
Jul 03, 2018		56.87	56.87	56.87	0	-0.21(-0.37%)
Jul 02, 2018	55.36	57.37	55.10	57.08	468,488	+1.14(+2.04%)
Jun 29, 2018	55.07	56.26	55.07	55.94	482,708	+1.09(+1.99%)
Jun 28, 2018	53.49	54.91	53.32	54.85	214,507	+1.21(+2.26%)
Jun 27, 2018	53.68	54.19	53.21	53.64	551,846	-0.03(-0.06%)
Jun 26, 2018	53.20	54.30	52.92	53.67	313,958	+0.39(+0.73%)
Jun 25, 2018	54.46	54.88	52.88	53.28	285,192	-1.38(-2.52%)
Jun 22, 2018	56.11	56.70	54.57	54.66	672,049	-0.96(-1.73%)
Jun 21, 2018	56.93	57.09	55.38	55.62	287,234	-1.17(-2.06%)
Jun 20, 2018	56.93	57.13	56.34	56.79	248,694	-0.06(-0.11%)
Jun 19, 2018	56.10	57.02	55.02	56.85	371,263	+0.20(+0.35%)
Jun 18, 2018	55.63	56.75	55.63	56.65	197,937	+0.55(+0.98%)
Jun 15, 2018		56.19	55.88	56.10	225,271	+0.22(+0.39%)
Jun 14, 2018	55.04	55.93	54.86	55.88	280,440	+1.01(+1.84%)
Jun 13, 2018	54.80	55.78	54.45	54.87	292,108	-0.02(-0.04%)
Jun 12, 2018	54.85	55.15	54.68	54.89	456,485	+0.01(+0.02%)
Jun 11, 2018	55.91	56.00	54.87	54.88	277,560	-1.04(-1.86%)
Jun 08, 2018	55.92	56.18	55.53	55.92	223,222	+0.00(+0.00%)
Jun 07, 2018	56.75	56.90	55.29	55.92	182,780	-0.72(-1.27%)
Jun 06, 2018		56.69		56.64	233,957	+0.19(+0.34%)
Jun 05, 2018	56.37	56.98	56.06	56.45	379,608	+0.16(+0.28%)
Jun 04, 2018	54.90	56.44	54.90	56.29	456,739	+1.39(+2.53%)
Jun 01, 2018	54.00	55.03	53.62	54.90	240,944	+1.26(+2.35%)
May 31, 2018	54.39	54.52	53.59	53.64	374,608	-0.75(-1.38%)
May 30, 2018	53.72	54.61	53.54	54.39	323,225	+1.09(+2.05%)
May 29, 2018	52.64	53.54	52.64	53.30	335,486	+0.33(+0.62%)
May 25, 2018		52.97	52.97	52.97	0	-0.11(-0.21%)
May 24, 2018	53.07	53.29	52.38	53.08	309,985	-0.22(-0.41%)
May 23, 2018	52.38	53.37	52.25	53.30	313,135	+0.72(+1.37%)
May 22, 2018	53.96	53.98	52.34	52.58	362,148	-1.16(-2.16%)
May 21, 2018	53.87	53.97	52.86	53.74	453,946	+0.13(+0.24%)
May 18, 2018	53.38	53.90	52.96	53.61	308,510	+0.39(+0.73%)
May 17, 2018	52.40	53.47	51.68	53.22	434,555	-0.22(-0.41%)
May 16, 2018	52.65	53.59	52.49	53.44	336,260	+0.59(+1.12%)
May 15, 2018	52.26	53.22	52.00	52.85	203,832	+0.22(+0.42%)
May 14, 2018	53.36	53.50	52.53	52.63	157,330	-0.62(-1.16%)
May 11, 2018	52.81	53.54	52.73	53.25	188,769	+0.45(+0.85%)
May 10, 2018	52.13	52.90	52.01	52.80	358,432	+0.85(+1.64%)
May 09, 2018	52.64	52.73	51.88	51.95	371,106	-0.61(-1.16%)
May 08, 2018	52.30	52.93	51.94	52.56	323,316	+0.19(+0.36%)
May 07, 2018	52.50	52.52	51.82	52.37	466,307	+0.12(+0.23%)
May 04, 2018	52.12	52.50	51.58	52.25	419,160	-0.08(-0.15%)
May 03, 2018	52.01	52.77	51.94	52.33	615,393	+0.10(+0.19%)
May 02, 2018	52.42	52.51	51.00	52.23	912,420	-0.55(-1.04%)

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.