Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.54	55.24	54.26	54.76	26,158,946	+1.75(+3.30%)
Jul 30, 2018	53.53	53.81	52.91	53.01	11,173,612	-0.56(-1.04%)
Jul 27, 2018	54.02	54.26	53.16	53.56	15,787,196	-0.76(-1.40%)
Jul 26, 2018	53.87	54.48	52.34	54.32	36,306,384	+3.55(+7.00%)
Jul 25, 2018	50.03	50.83	49.35	50.77	15,427,787	+0.49(+0.97%)
Jul 24, 2018	50.71	50.91	49.94	50.28	7,768,169	-0.20(-0.39%)
Jul 23, 2018	49.90	50.59	49.40	50.48	9,376,978	+0.40(+0.80%)
Jul 20, 2018	50.39	50.56	49.90	50.08	12,712,089	-0.60(-1.18%)
Jul 19, 2018	50.16	50.91	50.13	50.68	9,537,883	+0.47(+0.94%)
Jul 18, 2018	50.41	50.41	49.87	50.21	7,953,330	-0.13(-0.25%)
Jul 17, 2018	49.49	50.33	49.23	50.33	8,848,558	+0.48(+0.96%)
Jul 16, 2018	49.91	50.27	49.61	49.86	6,912,813	-0.03(-0.07%)
Jul 13, 2018				49.89	6,163,451	+0.06(+0.12%)
Jul 12, 2018	49.43	49.97	48.97	49.83	9,862,438	+0.87(+1.78%)
Jul 11, 2018	49.07	49.56	48.48	48.96	10,182,682	-0.91(-1.83%)
Jul 10, 2018	49.61	49.96	49.51	49.87	8,008,878	+0.28(+0.57%)
Jul 09, 2018	49.61	49.82	48.90	49.59	5,355,156	+0.17(+0.35%)
Jul 06, 2018		49.62	48.74	49.42	10,306,661	+0.39(+0.80%)
Jul 05, 2018	47.59	49.07	47.55	49.03	13,725,840	+1.75(+3.71%)
Jul 03, 2018		47.27	47.27	47.27	0	-0.73(-1.51%)
Jul 02, 2018	47.33	48.04	47.10	48.00	8,543,724	+0.05(+0.11%)
Jun 29, 2018	47.96	48.58	47.92	47.95	13,195,166	+0.19(+0.39%)
Jun 28, 2018	47.10	48.24	47.08	47.76	13,721,136	+0.62(+1.32%)
Jun 27, 2018	48.32	49.15	47.11	47.14	13,847,196	-1.09(-2.27%)
Jun 26, 2018	48.77	48.83	48.11	48.23	10,455,673	-0.51(-1.05%)
Jun 25, 2018	49.63	49.68	48.37	48.74	10,107,298	-1.24(-2.48%)
Jun 22, 2018	50.22	50.50	49.93	49.98	9,449,846	-0.21(-0.43%)
Jun 21, 2018	50.59	50.59	49.89	50.20	7,730,754	-0.03(-0.07%)
Jun 20, 2018	50.56	50.58	49.82	50.23	7,637,202	+0.08(+0.15%)
Jun 19, 2018	49.80	50.18	49.43	50.15	9,314,124	-0.43(-0.84%)
Jun 18, 2018	50.68	50.73	50.34	50.58	8,120,226	-0.56(-1.10%)
Jun 15, 2018		51.22	50.80	51.15	16,157,195	+0.34(+0.67%)
Jun 14, 2018	50.66	51.01	50.37	50.80	9,755,651	+0.21(+0.41%)
Jun 13, 2018	50.98	51.46	50.51	50.60	11,324,450	-0.49(-0.95%)
Jun 12, 2018	51.36	51.59	50.88	51.09	8,372,163	-0.12(-0.23%)
Jun 11, 2018	51.41	51.62	51.11	51.20	8,625,166	-0.28(-0.55%)
Jun 08, 2018	51.48	51.79	51.10	51.49	8,234,061	-0.32(-0.63%)
Jun 07, 2018	52.97	53.53	51.45	51.81	17,302,958	+0.68(+1.34%)
Jun 06, 2018		51.14		51.13	7,294,325	+0.73(+1.46%)
Jun 05, 2018	50.29	50.92	50.21	50.39	7,678,994	+0.23(+0.46%)
Jun 04, 2018	50.09	50.30	49.51	50.16	11,348,975	+0.09(+0.17%)
Jun 01, 2018	49.85	50.18	49.56	50.08	10,380,982	+0.42(+0.84%)
May 31, 2018	49.56	50.04	49.35	49.66	14,996,443	-0.23(-0.46%)
May 30, 2018	49.91	50.11	49.27	49.89	10,704,085	+0.14(+0.27%)
May 29, 2018	50.84	50.92	49.30	49.75	17,199,922	-0.95(-1.87%)
May 25, 2018		50.70	50.70	50.70	0	+0.74(+1.49%)
May 24, 2018	49.53	50.10	49.09	49.96	14,767,323	+0.22(+0.44%)
May 23, 2018	48.12	49.77	48.05	49.74	13,389,612	+1.21(+2.49%)
May 22, 2018	48.97	49.35	48.26	48.53	11,154,473	-0.27(-0.55%)
May 21, 2018	48.77	49.27	48.00	48.80	16,893,200	+0.17(+0.35%)
May 18, 2018	48.14	49.04	47.69	48.63	14,191,119	+0.47(+0.98%)
May 17, 2018	47.77	48.52	47.68	48.16	13,538,352	+0.21(+0.44%)
May 16, 2018	47.15	48.04	47.07	47.94	10,259,904	+0.90(+1.91%)
May 15, 2018	47.78	47.87	46.69	47.05	14,250,036	-0.93(-1.94%)
May 14, 2018	48.48	48.87	47.64	47.98	18,210,282	+1.28(+2.73%)
May 11, 2018	46.30	47.17	46.18	46.70	11,399,452	+0.22(+0.47%)
May 10, 2018	46.04	46.57	45.61	46.48	14,506,893	+1.52(+3.39%)
May 09, 2018	44.70	45.09	44.14	44.96	8,294,019	+0.26(+0.59%)
May 08, 2018	44.85	45.04	44.06	44.70	11,743,398	-0.13(-0.28%)
May 07, 2018	44.46	45.04	44.41	44.82	11,319,716	+0.44(+0.99%)
May 04, 2018	42.43	44.48	42.21	44.38	11,684,988	+1.84(+4.33%)
May 03, 2018	42.27	42.74	41.70	42.54	10,181,270	+0.04(+0.10%)
May 02, 2018	43.33	43.34	42.21	42.50	9,629,347	-0.47(-1.10%)

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.