Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.53	51.85	50.71	51.21	1,241,919	-0.27(-0.53%)
Jul 30, 2018	51.05	51.89	50.84	51.48	1,435,631	+0.56(+1.10%)
Jul 27, 2018	52.57	52.70	50.82	50.92	1,410,349	-1.62(-3.08%)
Jul 26, 2018	52.44	53.21	52.32	52.54	1,559,085	-0.18(-0.33%)
Jul 25, 2018	51.97	52.75	51.55	52.72	1,081,833	+0.69(+1.33%)
Jul 24, 2018	53.36	53.36	51.69	52.02	2,163,484	-0.92(-1.74%)
Jul 23, 2018	53.70	53.91	52.81	52.94	1,498,479	-0.97(-1.80%)
Jul 20, 2018	54.82	54.90	53.84	53.91	788,735	-1.02(-1.85%)
Jul 19, 2018	53.72	55.31	53.63	54.93	1,626,445	+1.24(+2.32%)
Jul 18, 2018	53.91	54.23	53.00	53.69	1,524,177	-0.16(-0.29%)
Jul 17, 2018	53.26	54.03	52.96	53.84	1,142,898	+0.55(+1.03%)
Jul 16, 2018	53.35	53.46	52.83	53.30	1,042,044	+0.07(+0.13%)
Jul 13, 2018	53.01	54.08	52.64	53.23	1,300,565	+0.64(+1.22%)
Jul 12, 2018	52.50	52.74	52.02	52.58	938,522	-0.02(-0.03%)
Jul 11, 2018		52.78		52.60	4,048,722	-0.94(-1.75%)
Jul 10, 2018	53.56	54.59	53.10	53.54	1,473,120	+0.11(+0.21%)
Jul 09, 2018	53.18	53.64	53.06	53.43	1,025,620	+0.40(+0.75%)
Jul 06, 2018	53.19	53.76	52.87	53.03	1,012,199	-0.37(-0.68%)
Jul 05, 2018	53.90	53.90	52.78	53.39	1,310,647	-0.06(-0.11%)
Jul 03, 2018		53.45	53.45	53.45	0	+0.43(+0.80%)
Jul 02, 2018	53.12	53.42	52.26	53.03	1,237,291	-0.34(-0.64%)
Jun 29, 2018		54.02	53.18	53.37	1,219,122	+0.06(+0.11%)
Jun 28, 2018	52.85	53.64	51.85	53.30	1,812,737	+0.01(+0.02%)
Jun 27, 2018	54.24	54.59	53.13	53.30	2,022,897	-0.68(-1.26%)
Jun 26, 2018	54.15	54.72	53.28	53.97	2,059,630	+0.25(+0.47%)
Jun 25, 2018	54.40	54.64	53.15	53.72	2,176,917	-1.43(-2.59%)
Jun 22, 2018	56.15	56.70	54.60	55.15	2,672,647	-0.68(-1.21%)
Jun 21, 2018	56.15	57.37	55.31	55.83	2,117,642	-0.30(-0.53%)
Jun 20, 2018	54.43	56.30	53.57	56.12	3,160,443	+1.10(+1.99%)
Jun 19, 2018	54.50	55.30	54.35	55.03	1,949,243	-0.04(-0.08%)
Jun 18, 2018	54.03	55.25	53.79	55.07	2,678,663	+0.90(+1.65%)
Jun 15, 2018		54.21	52.90	54.17	2,806,370	+1.27(+2.40%)
Jun 14, 2018	52.90	53.11	52.37	52.90	1,676,825	+0.05(+0.10%)
Jun 13, 2018	53.89	54.10	52.64	52.85	1,894,498	-1.09(-2.01%)
Jun 12, 2018	53.38	54.32	52.52	53.94	2,193,927	+0.85(+1.60%)
Jun 11, 2018	54.14	54.31	53.04	53.09	2,766,954	-0.83(-1.53%)
Jun 08, 2018	53.31	54.03	53.10	53.91	2,131,499	+0.47(+0.88%)
Jun 07, 2018	53.77	54.32	52.74	53.44	1,907,630	-0.15(-0.28%)
Jun 06, 2018		53.88		53.59	2,699,260	+0.90(+1.72%)
Jun 05, 2018	50.87	52.71	50.87	52.69	3,432,459	+1.73(+3.40%)
Jun 04, 2018	47.75	51.05	47.63	50.96	4,961,290	+3.47(+7.31%)
Jun 01, 2018	48.44	48.57	46.65	47.49	4,159,997	-0.65(-1.35%)
May 31, 2018	48.44	49.07	48.08	48.14	3,297,252	-0.12(-0.25%)
May 30, 2018	47.65	48.65	47.57	48.26	3,242,719	+0.70(+1.46%)
May 29, 2018	46.05	47.76	46.00	47.57	3,691,267	+1.40(+3.03%)
May 25, 2018		46.17	46.17	46.17	0	+0.99(+2.19%)
May 24, 2018	47.04	48.78	44.52	45.18	15,303,156	+2.42(+5.65%)
May 23, 2018	41.11	43.12	41.08	42.76	5,344,083	+1.63(+3.97%)
May 22, 2018	42.03	42.12	40.79	41.12	2,474,398	-0.66(-1.58%)
May 21, 2018	42.48	43.04	41.54	41.78	2,339,301	-0.53(-1.25%)
May 18, 2018	42.47	42.56	42.18	42.32	1,884,344	-0.10(-0.25%)
May 17, 2018	42.04	42.68	41.91	42.42	1,477,428	+0.36(+0.85%)
May 16, 2018	42.12	42.83	41.96	42.06	1,600,485	+0.20(+0.48%)
May 15, 2018	42.03	42.80	41.72	41.86	1,926,921	-0.42(-0.99%)
May 14, 2018	41.84	42.30	41.40	42.28	1,885,391	+0.43(+1.04%)
May 11, 2018	41.86	42.15	41.22	41.85	1,091,952	+0.10(+0.25%)
May 10, 2018	42.33	42.50	41.58	41.74	1,413,328	-0.76(-1.78%)
May 09, 2018	42.76	43.17	42.24	42.50	752,708	-0.06(-0.14%)
May 08, 2018	42.61	42.85	42.34	42.56	1,658,329	-0.09(-0.20%)
May 07, 2018	43.11	43.11	41.96	42.65	1,183,483	-0.38(-0.89%)
May 04, 2018	41.98	43.37	41.98	43.03	1,929,120	+0.84(+2.00%)
May 03, 2018	41.85	42.22	41.32	42.18	1,381,196	+0.27(+0.64%)
May 02, 2018	41.82	42.17	41.35	41.92	1,299,207	+0.16(+0.37%)

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.