Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.54	52.43	51.22	52.11	2,485,672	+0.57(+1.10%)
Jul 30, 2018	51.40	51.89	51.14	51.54	1,573,804	-0.07(-0.13%)
Jul 27, 2018	51.40	51.78	51.20	51.60	1,479,529	+0.05(+0.09%)
Jul 26, 2018	51.34	51.74	51.04	51.56	1,330,346	+0.34(+0.66%)
Jul 25, 2018	50.98	51.28	50.42	51.22	1,989,900	+0.26(+0.51%)
Jul 24, 2018	50.77	51.23	50.45	50.96	1,351,475	-0.09(-0.18%)
Jul 23, 2018	51.29	51.44	50.77	51.05	1,153,680	-0.20(-0.38%)
Jul 20, 2018	50.38	51.29	50.33	51.25	2,627,068	+0.78(+1.55%)
Jul 19, 2018	50.14	50.82	49.54	50.47	1,732,038	+0.33(+0.65%)
Jul 18, 2018	50.84	51.03	49.89	50.14	2,476,243	-0.91(-1.79%)
Jul 17, 2018	51.15	51.38	50.96	51.05	1,829,015	-0.09(-0.18%)
Jul 16, 2018	52.12	52.12	51.04	51.15	2,594,518	-0.95(-1.82%)
Jul 13, 2018	51.27	52.14	51.18	52.10	2,083,795	+0.89(+1.75%)
Jul 12, 2018	50.95	51.31	50.73	51.20	2,270,407	+0.25(+0.49%)
Jul 11, 2018	51.07	51.19	50.65	50.95	2,683,122	+0.18(+0.35%)
Jul 10, 2018	49.82	50.84	49.55	50.77	2,269,390	+0.95(+1.91%)
Jul 09, 2018	50.67	50.88	49.78	49.82	2,283,154	-1.13(-2.21%)
Jul 06, 2018	50.73	51.03	50.53	50.95	2,087,656	+0.33(+0.64%)
Jul 05, 2018	49.80	50.66	49.76	50.62	2,902,325	+0.96(+1.93%)
Jul 03, 2018		49.66	49.66	49.66	0	+0.32(+0.64%)
Jul 02, 2018	49.40	49.60	49.12	49.35	1,626,670	-0.20(-0.41%)
Jun 29, 2018		49.98	49.19	49.55	2,420,353	-0.01(-0.02%)
Jun 28, 2018	48.77	49.60	48.66	49.56	3,967,364	+0.83(+1.70%)
Jun 27, 2018	48.27	48.87	47.98	48.73	2,557,237	+0.55(+1.14%)
Jun 26, 2018	48.05	48.41	47.62	48.18	1,827,823	+0.11(+0.23%)
Jun 25, 2018	47.10	48.23	47.04	48.07	2,518,521	+0.88(+1.86%)
Jun 22, 2018	47.23	47.68	47.17	47.19	2,448,527	-0.06(-0.12%)
Jun 21, 2018	47.31	47.43	47.01	47.25	1,153,342	-0.06(-0.12%)
Jun 20, 2018	47.73	47.86	47.03	47.31	1,781,652	-0.64(-1.34%)
Jun 19, 2018	46.83	48.19	46.83	47.95	3,750,069	+1.08(+2.31%)
Jun 18, 2018	46.73	46.93	46.48	46.87	2,701,968	+0.02(+0.04%)
Jun 15, 2018		46.93	46.42	46.85	3,159,129	+0.43(+0.92%)
Jun 14, 2018	46.30	46.50	45.88	46.42	2,420,802	+0.16(+0.34%)
Jun 13, 2018	46.23	46.44	45.98	46.26	3,010,811	-0.06(-0.12%)
Jun 12, 2018	45.93	46.37	45.17	46.32	3,850,403	+0.78(+1.72%)
Jun 11, 2018	44.89	45.95	44.82	45.53	3,222,401	+0.62(+1.37%)
Jun 08, 2018	44.15	45.05	44.15	44.92	1,676,477	+0.74(+1.67%)
Jun 07, 2018	43.53	44.31	43.26	44.18	1,959,307	+0.62(+1.41%)
Jun 06, 2018				43.57	1,740,618	-0.02(-0.04%)
Jun 05, 2018	43.94	44.01	43.46	43.59	2,547,984	-0.23(-0.53%)
Jun 04, 2018	44.24	44.37	43.75	43.82	1,701,053	-0.29(-0.66%)
Jun 01, 2018	43.90	44.27	43.66	44.11	2,083,569	+0.34(+0.79%)
May 31, 2018	44.75	44.75	43.36	43.76	4,421,622	-1.10(-2.45%)
May 30, 2018	44.45	45.06	43.87	44.86	2,148,886	+0.48(+1.09%)
May 29, 2018	44.08	44.77	43.97	44.38	3,218,122	+0.18(+0.40%)
May 25, 2018		44.20	44.20	44.20	0	+0.64(+1.48%)
May 24, 2018	43.90	44.15	43.46	43.56	1,343,175	-0.34(-0.76%)
May 23, 2018	43.33	43.93	43.02	43.89	2,540,782	+0.58(+1.33%)
May 22, 2018	43.46	43.75	43.27	43.32	2,052,394	+0.06(+0.13%)
May 21, 2018	43.14	43.34	42.80	43.26	2,068,451	+0.27(+0.63%)
May 18, 2018	43.38	43.40	42.46	42.99	6,278,108	-0.53(-1.22%)
May 17, 2018	43.52	43.58	43.23	43.52	3,073,202	+0.07(+0.17%)
May 16, 2018	43.34	43.55	43.11	43.45	2,644,344	+0.08(+0.19%)
May 15, 2018	43.56	43.60	42.88	43.36	4,314,659	-0.48(-1.11%)
May 14, 2018	44.09	44.28	43.66	43.85	1,914,950	-0.19(-0.43%)
May 11, 2018	44.35	44.56	43.90	44.04	2,264,773	-0.29(-0.65%)
May 10, 2018	44.53	44.72	44.20	44.32	1,846,475	+0.02(+0.04%)
May 09, 2018	44.24	44.40	43.93	44.30	2,068,020	+0.02(+0.04%)
May 08, 2018	44.23	44.43	44.01	44.29	6,072,173	+0.19(+0.44%)
May 07, 2018	44.09	44.27	43.57	44.09	2,911,976	+0.16(+0.36%)
May 04, 2018	44.08	44.08	43.58	43.93	2,652,324	-0.19(-0.42%)
May 03, 2018	42.91	44.41	42.47	44.12	7,244,209	+1.56(+3.66%)
May 02, 2018	42.89	43.11	42.45	42.56	6,246,940	-0.40(-0.93%)

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.