Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.66	52.34	51.56	52.27	185,430	+0.96(+1.88%)
Jul 30, 2018	51.33	51.43	51.02	51.30	168,165	+0.30(+0.59%)
Jul 27, 2018	51.47	51.47	50.65	51.01	195,129	-0.33(-0.64%)
Jul 26, 2018	51.01	51.81	50.99	51.33	180,056	+0.65(+1.27%)
Jul 25, 2018	49.95	50.76	49.95	50.69	122,094	+0.77(+1.54%)
Jul 24, 2018	49.96	50.05	49.16	49.92	110,513	+0.14(+0.29%)
Jul 23, 2018	50.22	50.35	49.46	49.77	118,296	-0.09(-0.17%)
Jul 20, 2018	50.25	50.28	49.60	49.86	99,252	-0.31(-0.61%)
Jul 19, 2018	49.13	50.21	49.13	50.17	139,087	+1.06(+2.16%)
Jul 18, 2018	48.78	49.17	48.67	49.11	115,712	+0.12(+0.24%)
Jul 17, 2018	49.78	49.83	48.96	48.99	128,009	-0.92(-1.85%)
Jul 16, 2018	50.33	50.47	49.70	49.92	110,289	-0.66(-1.31%)
Jul 13, 2018	50.05	50.61	49.97	50.58	159,645	+0.44(+0.88%)
Jul 12, 2018	50.18	50.24	49.40	50.14	181,053	+0.58(+1.17%)
Jul 11, 2018	48.93	49.68	48.93	49.56	240,376	+0.59(+1.20%)
Jul 10, 2018	48.62	49.16	48.37	48.97	233,634	+0.23(+0.47%)
Jul 09, 2018	51.79	51.85	48.52	48.74	575,631	-3.51(-6.71%)
Jul 06, 2018	52.25	52.72	52.02	52.25	202,667	+0.05(+0.09%)
Jul 05, 2018	51.53	52.22	51.32	52.20	211,289	+0.97(+1.90%)
Jul 03, 2018		51.23	51.23	51.23	0	-0.01(-0.02%)
Jul 02, 2018	50.80	51.25	50.47	51.24	238,634	-0.01(-0.02%)
Jun 29, 2018	51.53	51.83	51.10	51.25	155,881	-0.02(-0.04%)
Jun 28, 2018	51.41	51.41	50.82	51.27	214,202	-0.10(-0.19%)
Jun 27, 2018	51.86	52.29	51.32	51.36	144,648	-0.71(-1.37%)
Jun 26, 2018	51.62	52.16	51.26	52.08	163,839	+0.59(+1.14%)
Jun 25, 2018	51.25	52.31	50.70	51.49	295,185	+0.32(+0.62%)
Jun 22, 2018	51.63	52.63	51.09	51.17	673,835	-0.07(-0.13%)
Jun 21, 2018	51.02	51.70	50.35	51.24	367,924	+0.13(+0.24%)
Jun 20, 2018	51.52	51.68	50.75	51.11	231,879	+0.40(+0.80%)
Jun 19, 2018	49.99	50.73	49.98	50.71	182,139	+0.62(+1.23%)
Jun 18, 2018	49.62	50.10	49.39	50.09	234,369	+0.48(+0.97%)
Jun 15, 2018		49.99	49.46	49.61	300,678	-0.39(-0.77%)
Jun 14, 2018	49.43	50.29	49.43	49.99	252,378	+0.57(+1.15%)
Jun 13, 2018	49.46	49.75	49.13	49.43	252,576	-0.57(-1.14%)
Jun 12, 2018	49.60	50.39	49.51	49.99	172,522	+0.52(+1.05%)
Jun 11, 2018	48.99	49.67	48.99	49.47	209,842	+0.51(+1.04%)
Jun 08, 2018	49.04	49.52	48.59	48.96	187,568	+0.05(+0.10%)
Jun 07, 2018	49.14	49.16	48.69	48.91	192,781	-0.21(-0.43%)
Jun 06, 2018		49.14		49.13	172,362	+0.09(+0.18%)
Jun 05, 2018	49.31	49.47	48.78	49.04	169,930	-0.24(-0.49%)
Jun 04, 2018	49.17	49.62	48.64	49.28	279,456	-0.33(-0.66%)
Jun 01, 2018	50.14	50.14	49.36	49.61	202,648	-0.32(-0.64%)
May 31, 2018	50.71	50.71	49.89	49.93	261,268	-0.83(-1.63%)
May 30, 2018	50.57	50.82	50.00	50.76	378,421	+0.88(+1.76%)
May 29, 2018	49.57	50.66	49.57	49.88	209,543	-0.43(-0.86%)
May 25, 2018		50.31	50.31	50.31	0	+0.01(+0.02%)
May 24, 2018	50.17	50.59	50.14	50.30	132,633	+0.55(+1.10%)
May 23, 2018	50.24	50.54	49.27	49.75	531,120	-1.04(-2.05%)
May 22, 2018	51.00	51.43	50.76	50.79	190,941	-0.10(-0.19%)
May 21, 2018	50.82	51.34	50.41	50.89	222,700	+0.12(+0.23%)
May 18, 2018	51.47	51.47	50.49	50.77	158,388	-0.50(-0.98%)
May 17, 2018	50.18	51.45	50.18	51.28	231,595	+0.93(+1.85%)
May 16, 2018	49.77	51.35	49.42	50.34	544,999	-0.64(-1.26%)
May 15, 2018	51.31	52.20	50.84	50.99	520,503	+0.24(+0.47%)
May 14, 2018	53.62	53.80	49.65	50.75	844,132	-3.29(-6.09%)
May 11, 2018	54.21	54.38	53.75	54.04	158,636	-0.15(-0.28%)
May 10, 2018	53.29	54.33	53.06	54.19	299,596	+0.98(+1.84%)
May 09, 2018	53.69	53.78	53.11	53.21	353,114	+0.16(+0.31%)
May 08, 2018	54.81	55.51	52.24	53.04	679,490	-4.46(-7.76%)
May 07, 2018	57.07	57.95	56.91	57.51	189,368	+0.40(+0.71%)
May 04, 2018	56.21	57.68	56.18	57.10	203,639	+0.85(+1.50%)
May 03, 2018	55.75	56.45	55.09	56.26	133,896	+0.34(+0.60%)
May 02, 2018	55.67	56.17	55.26	55.92	186,420	+0.07(+0.12%)

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.