Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	53.30	54.45	52.48	52.95	499,593	+0.00(+0.00%)
Jul 30, 2018	53.25	53.75	52.60	52.95	950,759	-0.50(-0.94%)
Jul 27, 2018	53.50	54.00	53.05	53.45	475,400	+0.10(+0.19%)
Jul 26, 2018	54.30	54.52	52.95	53.35	419,739	-1.20(-2.20%)
Jul 25, 2018	54.15	54.65	52.30	54.55	572,072	+0.15(+0.28%)
Jul 24, 2018		56.40	54.30	54.40	714,608	-0.95(-1.72%)
Jul 23, 2018	54.85	56.35	54.67	55.35	624,842	+0.48(+0.87%)
Jul 20, 2018	54.30	55.05	53.90	54.88	369,267	+0.62(+1.15%)
Jul 19, 2018	54.50	54.58	53.25	54.25	422,026	-0.45(-0.82%)
Jul 18, 2018	53.60	54.65	52.70	54.70	472,211	+1.15(+2.15%)
Jul 17, 2018	52.85	53.75	52.20	53.55	470,119	+0.85(+1.61%)
Jul 16, 2018	51.95	52.95	51.95	52.70	356,482	+1.00(+1.93%)
Jul 13, 2018	53.65	53.80	51.50	51.70	449,113	-1.95(-3.63%)
Jul 12, 2018	53.45	53.99	52.10	53.65	525,963	+0.70(+1.32%)
Jul 11, 2018	52.65	54.25	52.35	52.95	495,134	+0.25(+0.47%)
Jul 10, 2018	52.45	52.80	51.75	52.70	423,608	+0.60(+1.15%)
Jul 09, 2018	52.50	52.60	49.85	52.10	877,198	-0.30(-0.57%)
Jul 06, 2018	50.90	52.95	50.02	52.40	691,186	+1.20(+2.34%)
Jul 05, 2018		54.00	49.91	51.20	1,232,861	-2.20(-4.12%)
Jul 03, 2018		53.40	53.40	53.40	0	-3.15(-5.57%)
Jul 02, 2018	59.65	59.75	55.90	56.55	942,321	-3.30(-5.51%)
Jun 29, 2018	58.95	61.25	58.45	59.85	1,258,690	+1.50(+2.57%)
Jun 28, 2018	58.00	60.05	57.70	58.35	738,195	+0.20(+0.34%)
Jun 27, 2018	57.30	59.45	57.30	58.15	961,281	+0.75(+1.31%)
Jun 26, 2018	56.65	58.15	56.20	57.40	692,558	+0.75(+1.32%)
Jun 25, 2018	56.60	57.25	55.40	56.65	535,003	-0.40(-0.70%)
Jun 22, 2018	58.15	58.85	55.85	57.05	1,064,270	-1.30(-2.23%)
Jun 21, 2018	58.85	61.10	56.95	58.35	1,863,539	+0.30(+0.52%)
Jun 20, 2018	55.70	58.40	55.58	58.05	1,562,919	+2.85(+5.16%)
Jun 19, 2018	54.05	55.25	53.70	55.20	643,870	+1.05(+1.94%)
Jun 18, 2018	54.80	54.90	53.90	54.15	523,211	-0.80(-1.46%)
Jun 15, 2018		55.10	53.75	54.95	908,113	+1.20(+2.23%)
Jun 14, 2018	54.25	54.67	53.10	53.75	567,836	-0.30(-0.56%)
Jun 13, 2018	54.25	54.70	53.65	54.05	466,740	+0.05(+0.09%)
Jun 12, 2018	55.00	55.85	53.50	54.00	486,036	-0.70(-1.28%)
Jun 11, 2018	54.05	55.55	53.65	54.70	638,676	+0.70(+1.30%)
Jun 08, 2018	54.30	55.45	53.88	54.00	722,065	-0.20(-0.37%)
Jun 07, 2018	55.00	55.15	53.30	54.20	597,748	-0.50(-0.91%)
Jun 06, 2018	55.05	56.20	54.55	54.70	631,681	-0.45(-0.82%)
Jun 05, 2018	58.30	58.55	55.00	55.15	855,964	-2.90(-5.00%)
Jun 04, 2018	58.00	58.94	56.55	58.05	805,054	+0.35(+0.61%)
Jun 01, 2018	56.55	57.75	56.25	57.70	766,358	+1.35(+2.40%)
May 31, 2018	57.50	57.99	56.25	56.35	732,550	-1.00(-1.74%)
May 30, 2018	56.40	57.55	56.20	57.35	573,430	+1.30(+2.32%)
May 29, 2018	56.75	57.90	55.00	56.05	684,475	-1.20(-2.10%)
May 25, 2018		57.25	57.25	57.25	0	+1.60(+2.88%)
May 24, 2018	55.15	55.75	54.70	55.65	589,063	+0.70(+1.27%)
May 23, 2018	54.55	55.75	54.10	54.95	908,588	+0.40(+0.73%)
May 22, 2018	54.90	55.25	53.85	54.55	669,836	-0.45(-0.82%)
May 21, 2018	56.05	56.10	52.95	55.00	1,144,491	-1.10(-1.96%)
May 18, 2018	56.75	56.75	55.30	56.10	964,241	-0.40(-0.71%)
May 17, 2018	58.45	58.80	55.95	56.50	1,135,878	-1.85(-3.17%)
May 16, 2018	58.30	59.05	57.30	58.35	731,527	+0.25(+0.43%)
May 15, 2018	56.40	58.50	56.05	58.10	1,128,290	+0.95(+1.66%)
May 14, 2018	57.45	57.69	54.90	57.15	1,408,602	+0.10(+0.18%)
May 11, 2018	50.70	57.95	50.70	57.05	2,699,935	+7.15(+14.33%)
May 10, 2018	48.30	51.10	47.55	49.90	1,155,097	+1.95(+4.07%)
May 09, 2018	50.30	50.30	46.60	47.95	1,419,757	+3.30(+7.39%)
May 08, 2018	45.20	45.35	43.80	44.65	647,233	-0.45(-1.00%)
May 07, 2018	45.85	46.05	44.85	45.10	799,432	-0.75(-1.64%)
May 04, 2018	46.10	46.10	45.60	45.85	594,320	-0.30(-0.65%)
May 03, 2018	46.80	47.00	45.85	46.15	420,138	-0.70(-1.49%)
May 02, 2018	46.80	47.70	46.75	46.85	467,735	-0.10(-0.21%)

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.