Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	52.08	53.68	51.95	53.11	254,303	+0.87(+1.67%)
Jul 30, 2018	52.82	53.03	51.97	52.24	222,471	-0.63(-1.19%)
Jul 27, 2018	54.33	54.33	52.56	52.87	207,900	-1.22(-2.26%)
Jul 26, 2018	54.14	54.94	53.49	54.09	209,553	-0.04(-0.07%)
Jul 25, 2018	53.72	54.15	52.80	54.13	150,864	+0.34(+0.63%)
Jul 24, 2018	55.62	55.74	53.42	53.79	257,890	-1.43(-2.59%)
Jul 23, 2018	54.86	55.26	54.10	55.22	160,540	+0.26(+0.47%)
Jul 20, 2018	55.21	56.09	54.84	54.96	344,497	-0.13(-0.24%)
Jul 19, 2018	54.98	55.26	54.63	55.09	222,856	-0.16(-0.29%)
Jul 18, 2018	55.47	55.73	55.05	55.25	152,049	-0.34(-0.61%)
Jul 17, 2018	55.35	55.92	55.34	55.59	110,662	+0.09(+0.16%)
Jul 16, 2018	56.41	56.63	55.15	55.50	149,866	-0.85(-1.51%)
Jul 13, 2018	56.38	56.85	56.27	56.35	127,991	+0.14(+0.25%)
Jul 12, 2018	56.00	56.28	55.27	56.21	118,525	+0.55(+0.99%)
Jul 11, 2018	56.22	56.22	55.58	55.66	144,619	-0.83(-1.47%)
Jul 10, 2018	57.30	57.30	56.07	56.49	206,710	-0.56(-0.98%)
Jul 09, 2018	56.69	57.26	56.69	57.05	176,019	+0.83(+1.48%)
Jul 06, 2018	55.74	56.72	55.73	56.22	206,883	+0.38(+0.68%)
Jul 05, 2018	55.88	55.90	54.84	55.84	317,013	+0.50(+0.90%)
Jul 03, 2018		55.34	55.34	55.34	0	+0.52(+0.95%)
Jul 02, 2018	54.10	54.85	53.19	54.82	306,727	+0.48(+0.88%)
Jun 29, 2018		54.70	54.05	54.34	369,630	+0.39(+0.72%)
Jun 28, 2018	54.29	54.60	53.45	53.95	291,048	-0.45(-0.83%)
Jun 27, 2018	55.64	55.73	54.30	54.40	332,452	-1.44(-2.58%)
Jun 26, 2018	56.23	56.37	55.77	55.84	258,378	-0.16(-0.29%)
Jun 25, 2018	56.77	56.77	55.02	56.00	245,402	-1.07(-1.87%)
Jun 22, 2018	57.50	57.84	57.05	57.07	295,112	+0.05(+0.09%)
Jun 21, 2018	58.58	58.73	56.75	57.02	419,928	-1.67(-2.85%)
Jun 20, 2018	59.64	59.88	58.68	58.69	374,845	-0.38(-0.64%)
Jun 19, 2018	58.50	59.28	58.21	59.07	325,619	+0.00(+0.00%)
Jun 18, 2018	58.36	59.20	58.36	59.07	224,509	+0.27(+0.46%)
Jun 15, 2018		58.82	58.23	58.80	364,070	+0.57(+0.98%)
Jun 14, 2018	58.22	58.65	57.95	58.23	233,156	+0.17(+0.29%)
Jun 13, 2018	59.20	59.20	58.06	58.06	323,348	-1.00(-1.69%)
Jun 12, 2018	59.05	59.73	58.50	59.06	510,003	-0.59(-0.99%)
Jun 11, 2018	59.75	60.16	59.43	59.65	371,591	-0.02(-0.03%)
Jun 08, 2018	57.73	59.91	57.73	59.67	597,691	+1.78(+3.07%)
Jun 07, 2018	57.38	58.01	56.93	57.89	324,797	+0.60(+1.05%)
Jun 06, 2018		57.29		57.29	342,589	+1.04(+1.85%)
Jun 05, 2018	56.14	56.37	55.97	56.25	191,954	-0.03(-0.05%)
Jun 04, 2018	56.39	56.39	55.82	56.28	233,673	+0.39(+0.70%)
Jun 01, 2018	55.24	56.30	55.02	55.89	281,311	+1.07(+1.95%)
May 31, 2018	55.68	55.87	54.63	54.82	251,211	-1.12(-2.00%)
May 30, 2018	55.34	56.10	55.34	55.94	325,311	+0.95(+1.73%)
May 29, 2018	55.37	55.78	54.74	54.99	237,100	-0.85(-1.52%)
May 25, 2018		55.84	55.84	55.84	0	+0.44(+0.79%)
May 24, 2018	54.76	55.40	54.48	55.40	454,660	+0.44(+0.80%)
May 23, 2018	55.22	55.61	54.82	54.96	297,915	-0.44(-0.79%)
May 22, 2018	55.66	56.15	55.39	55.40	335,056	-0.10(-0.18%)
May 21, 2018	57.06	57.35	55.38	55.50	595,094	-1.55(-2.72%)
May 18, 2018	57.81	57.88	57.03	57.05	537,120	-0.57(-0.99%)
May 17, 2018	56.65	57.87	56.65	57.62	344,481	+0.87(+1.53%)
May 16, 2018	56.58	56.92	56.35	56.75	381,971	+0.22(+0.39%)
May 15, 2018	56.34	56.92	56.12	56.53	234,037	+0.04(+0.07%)
May 14, 2018	57.21	57.86	56.45	56.49	307,071	-0.44(-0.77%)
May 11, 2018	56.69	57.14	56.47	56.93	218,925	+0.30(+0.53%)
May 10, 2018	56.14	56.92	55.84	56.63	235,110	+0.73(+1.31%)
May 09, 2018	55.67	56.15	54.56	55.90	318,391	+0.48(+0.87%)
May 08, 2018	56.77	56.80	55.06	55.42	522,541	-1.35(-2.38%)
May 07, 2018	54.93	57.21	54.93	56.77	686,435	+2.29(+4.20%)
May 04, 2018	53.00	54.75	51.57	54.48	1,202,448	+2.01(+3.83%)
May 03, 2018	52.18	52.54	51.40	52.47	391,921	+0.15(+0.29%)
May 02, 2018	52.56	52.83	52.20	52.32	441,205	-0.23(-0.44%)

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.