Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	58.75	60.00	58.40	59.15	321,074	+0.35(+0.60%)
Jul 30, 2018	61.50	61.50	58.55	58.80	829,900	-2.55(-4.16%)
Jul 27, 2018	62.60	62.70	60.70	61.35	233,100	-1.10(-1.76%)
Jul 26, 2018	62.10	62.73	61.25	62.45	133,868	+0.30(+0.48%)
Jul 25, 2018	62.55	63.40	61.76	62.15	277,826	-0.35(-0.56%)
Jul 24, 2018	63.70	63.80	61.90	62.50	357,401	-0.60(-0.95%)
Jul 23, 2018	62.70	63.40	61.90	63.10	135,598	+0.30(+0.48%)
Jul 20, 2018	62.65	63.15	62.15	62.80	223,370	+0.35(+0.56%)
Jul 19, 2018	62.10	62.80	61.85	62.45	123,014	+0.15(+0.24%)
Jul 18, 2018	62.15	62.45	61.30	62.30	278,701	+0.15(+0.24%)
Jul 17, 2018	61.95	62.90	61.85	62.15	108,823	-0.20(-0.32%)
Jul 16, 2018	62.00	62.40	61.25	62.35	222,981	+0.55(+0.89%)
Jul 13, 2018	61.70	62.10	61.25	61.80	140,779	+0.20(+0.32%)
Jul 12, 2018	60.55	61.60	59.95	61.60	206,675	+1.40(+2.33%)
Jul 11, 2018	59.30	60.60	59.20	60.20	234,939	-0.05(-0.08%)
Jul 10, 2018	60.75	61.05	60.20	60.25	195,373	-0.35(-0.58%)
Jul 09, 2018	60.90	60.90	59.95	60.60	185,794	+0.10(+0.17%)
Jul 06, 2018	59.60	60.85	59.35	60.50	145,718	+0.85(+1.42%)
Jul 05, 2018	58.80	59.75	58.35	59.65	227,661	+1.40(+2.40%)
Jul 03, 2018		58.25	58.25	58.25	0	+0.35(+0.60%)
Jul 02, 2018	56.50	57.92	56.45	57.90	369,478	+0.85(+1.49%)
Jun 29, 2018	57.50	57.90	56.90	57.05	174,219	-0.35(-0.61%)
Jun 28, 2018	56.45	57.70	55.90	57.40	265,525	+0.80(+1.41%)
Jun 27, 2018	58.90	59.40	56.50	56.60	216,311	-2.30(-3.90%)
Jun 26, 2018	58.85	59.65	58.25	58.90	361,363	+0.10(+0.17%)
Jun 25, 2018	60.40	60.40	58.10	58.80	569,543	-2.10(-3.45%)
Jun 22, 2018	61.70	61.70	60.20	60.90	881,853	-0.75(-1.22%)
Jun 21, 2018	62.20	63.10	61.38	61.65	302,320	-0.20(-0.32%)
Jun 20, 2018	63.10	63.55	61.80	61.85	228,241	-1.10(-1.75%)
Jun 19, 2018	61.85	63.20	61.30	62.95	473,063	+0.50(+0.80%)
Jun 18, 2018	61.20	62.90	61.20	62.45	526,481	+1.00(+1.63%)
Jun 15, 2018		61.70	61.10	61.45	480,072	-0.30(-0.49%)
Jun 14, 2018	61.65	62.45	61.30	61.75	374,238	+0.35(+0.57%)
Jun 13, 2018	62.05	62.30	60.85	61.40	842,514	-0.45(-0.73%)
Jun 12, 2018	59.10	62.50	59.10	61.85	544,347	+2.75(+4.65%)
Jun 11, 2018	59.30	59.80	58.85	59.10	237,217	-0.05(-0.08%)
Jun 08, 2018	57.55	59.30	57.40	59.15	352,281	+1.65(+2.87%)
Jun 07, 2018	59.15	59.15	56.51	57.50	275,984	-1.65(-2.79%)
Jun 06, 2018		59.50		59.15	635,621	+1.15(+1.98%)
Jun 05, 2018	57.45	59.65	57.35	58.00	645,439	+0.80(+1.40%)
Jun 04, 2018	57.25	57.65	56.75	57.20	464,768	+0.05(+0.09%)
Jun 01, 2018	57.40	57.40	56.05	57.15	572,676	+0.00(+0.00%)
May 31, 2018	57.60	57.70	56.85	57.15	512,619	-0.45(-0.78%)
May 30, 2018	58.00	58.75	57.60	57.60	257,094	-0.05(-0.09%)
May 29, 2018	56.75	57.75	56.50	57.65	335,297	+0.60(+1.05%)
May 25, 2018		57.05	57.05	57.05	0	+0.00(+0.00%)
May 24, 2018	57.75	57.90	56.88	57.05	310,020	-0.70(-1.21%)
May 23, 2018	56.70	57.80	56.65	57.75	312,650	+0.85(+1.49%)
May 22, 2018	57.40	57.90	56.80	56.90	131,115	-0.40(-0.70%)
May 21, 2018	56.55	57.35	55.65	57.30	342,745	-0.20(-0.35%)
May 18, 2018	57.85	58.30	57.50	57.50	222,923	-0.30(-0.52%)
May 17, 2018	56.95	58.20	56.95	57.80	175,400	+0.85(+1.49%)
May 16, 2018	56.15	57.00	55.65	56.95	409,990	+0.85(+1.52%)
May 15, 2018	55.95	56.35	55.65	56.10	336,968	-0.15(-0.27%)
May 14, 2018	56.50	56.85	55.65	56.25	350,680	-0.30(-0.53%)
May 11, 2018	57.55	57.65	55.60	56.55	472,170	-1.90(-3.25%)
May 10, 2018	57.15	58.60	56.95	58.45	258,571	+1.45(+2.54%)
May 09, 2018	55.40	57.10	55.05	57.00	299,533	+1.65(+2.98%)
May 08, 2018	54.60	56.35	54.60	55.35	330,661	+0.65(+1.19%)
May 07, 2018	54.90	55.05	54.30	54.70	354,146	-0.20(-0.36%)
May 04, 2018	55.25	55.25	54.05	54.90	435,516	-0.30(-0.54%)
May 03, 2018	49.50	55.25	49.50	55.20	1,232,062	+5.30(+10.62%)
May 02, 2018	50.35	52.25	49.40	49.90	589,691	-0.20(-0.40%)

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.