Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.37	49.36	48.01	49.15	35,749	+1.00(+2.07%)
Jul 30, 2018	48.56	49.26	47.96	48.15	24,245	-0.58(-1.19%)
Jul 27, 2018	49.23	49.42	47.69	48.73	32,265	-0.35(-0.70%)
Jul 26, 2018	49.26	49.43	48.71	49.07	29,678	-0.19(-0.39%)
Jul 25, 2018	48.95	49.33	48.68	49.26	35,313	+0.41(+0.84%)
Jul 24, 2018	48.99	49.58	48.78	48.86	36,707	-0.29(-0.59%)
Jul 23, 2018	48.90	49.45	48.78	49.15	41,580	+0.03(+0.06%)
Jul 20, 2018	49.19	49.44	48.83	49.12	36,578	-0.18(-0.37%)
Jul 19, 2018		49.49	48.85	49.30	51,963	+0.27(+0.56%)
Jul 18, 2018	49.35	49.54	48.64	49.03	118,393	-0.22(-0.44%)
Jul 17, 2018	49.06	49.73	48.72	49.25	30,149	+0.25(+0.52%)
Jul 16, 2018	49.80	50.51	48.52	48.99	29,294	-0.73(-1.46%)
Jul 13, 2018	49.53	50.00	49.33	49.72	26,187	+0.09(+0.18%)
Jul 12, 2018	49.66	49.83	48.93	49.63	27,811	+0.14(+0.28%)
Jul 11, 2018	49.22	49.65	48.28	49.49	32,921	+0.05(+0.11%)
Jul 10, 2018	49.18	49.66	48.85	49.44	40,262	+0.25(+0.52%)
Jul 09, 2018	49.45	49.45	48.72	49.18	52,772	-0.20(-0.40%)
Jul 06, 2018	48.59	49.53	48.59	49.38	50,591	+0.85(+1.76%)
Jul 05, 2018	47.18	48.65	46.68	48.53	64,475	+1.59(+3.39%)
Jul 03, 2018		46.94	46.94	46.94	0	-0.87(-1.82%)
Jul 02, 2018	46.10	47.91	44.83	47.81	69,384	+1.60(+3.46%)
Jun 29, 2018	46.78	46.78	45.99	46.21	61,096	-0.54(-1.17%)
Jun 28, 2018	46.71	47.20	46.28	46.76	33,965	+0.04(+0.08%)
Jun 27, 2018	47.95	47.96	46.68	46.72	41,756	-1.33(-2.78%)
Jun 26, 2018	47.92	48.76	47.63	48.06	63,245	+0.15(+0.30%)
Jun 25, 2018	48.27	48.27	47.18	47.91	80,307	-0.60(-1.24%)
Jun 22, 2018	48.52	49.53	47.79	48.51	177,479	+0.15(+0.30%)
Jun 21, 2018	48.63	49.07	47.77	48.37	81,119	-0.27(-0.56%)
Jun 20, 2018	48.93	49.06	47.73	48.64	49,567	+0.51(+1.06%)
Jun 19, 2018	47.87	48.97	47.57	48.13	33,343	-0.14(-0.28%)
Jun 18, 2018	48.17	48.46	47.77	48.27	69,663	+0.05(+0.11%)
Jun 15, 2018		48.82	47.99	48.21	106,080	-0.61(-1.25%)
Jun 14, 2018	49.27	49.78	48.35	48.82	78,202	-0.27(-0.55%)
Jun 13, 2018	49.87	50.08	48.82	49.09	53,498	-0.80(-1.60%)
Jun 12, 2018	50.36	50.75	49.13	49.89	73,087	-0.38(-0.76%)
Jun 11, 2018	50.12	50.94	50.12	50.27	60,105	+0.37(+0.75%)
Jun 08, 2018	49.53	50.12	49.21	49.90	89,518	+0.36(+0.73%)
Jun 07, 2018	50.04	50.22	49.51	49.54	29,371	-0.35(-0.71%)
Jun 06, 2018	49.62	51.18	49.45	49.89	53,333	+0.26(+0.53%)
Jun 05, 2018	49.65	50.00	48.99	49.63	53,408	-0.07(-0.15%)
Jun 04, 2018	49.73	50.76	49.37	49.70	86,980	+0.16(+0.33%)
Jun 01, 2018	49.55	49.69	48.63	49.54	89,716	+0.41(+0.83%)
May 31, 2018	50.22	50.87	48.62	49.13	33,400	-1.09(-2.17%)
May 30, 2018	50.50	51.09	49.98	50.22	46,313	-0.21(-0.41%)
May 29, 2018	49.95	51.08	49.95	50.43	54,455	+0.27(+0.54%)
May 25, 2018		50.15	50.15	50.15	0	-0.25(-0.49%)
May 24, 2018	50.11	50.82	48.48	50.40	56,541	+0.30(+0.60%)
May 23, 2018	49.50	50.54	49.49	50.10	53,941	+0.49(+0.99%)
May 22, 2018	50.42	50.62	49.04	49.61	65,271	-0.81(-1.62%)
May 21, 2018	50.68	50.68	50.06	50.43	27,224	-0.23(-0.45%)
May 18, 2018	50.73	50.88	50.38	50.65	31,003	+0.23(+0.45%)
May 17, 2018	49.87	51.02	49.87	50.43	25,669	+0.05(+0.09%)
May 16, 2018	50.10	50.82	49.99	50.38	44,438	+0.37(+0.74%)
May 15, 2018	49.92	50.55	49.92	50.01	40,685	-0.03(-0.05%)
May 14, 2018	51.33	51.83	49.96	50.04	53,362	-1.30(-2.54%)
May 11, 2018	50.70	51.62	50.70	51.34	48,709	+0.67(+1.32%)
May 10, 2018	51.47	51.47	50.55	50.67	58,559	-0.79(-1.53%)
May 09, 2018	51.42	52.34	51.40	51.46	35,981	+0.18(+0.35%)
May 08, 2018	50.63	51.72	50.56	51.28	82,114	+0.43(+0.85%)
May 07, 2018	50.87	51.24	50.25	50.84	60,550	+0.32(+0.63%)
May 04, 2018	49.75	51.11	49.34	50.53	48,051	+0.68(+1.36%)
May 03, 2018	50.59	51.60	49.83	49.85	71,997	-0.75(-1.49%)
May 02, 2018	51.44	51.74	50.49	50.60	75,399	-0.88(-1.71%)

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.