Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.25	47.00	44.80	44.92	559,656	-0.38(-0.84%)
Jul 30, 2018	49.10	49.35	42.70	45.30	1,285,872	-3.95(-8.02%)
Jul 27, 2018	54.40	55.07	48.55	49.25	777,000	-5.15(-9.47%)
Jul 26, 2018	55.85	55.85	53.60	54.40	302,506	-1.45(-2.60%)
Jul 25, 2018	55.00	56.00	54.40	55.85	266,500	+1.30(+2.38%)
Jul 24, 2018	56.30	56.85	53.77	54.55	363,995	-1.35(-2.42%)
Jul 23, 2018	55.10	56.40	54.40	55.90	187,498	+0.90(+1.64%)
Jul 20, 2018	55.45	55.55	54.60	55.00	255,191	-0.20(-0.36%)
Jul 19, 2018	54.95	56.40	54.20	55.20	246,606	+0.20(+0.36%)
Jul 18, 2018	54.90	55.32	53.45	55.00	220,463	+0.10(+0.18%)
Jul 17, 2018	53.90	56.00	53.75	54.90	309,175	+0.75(+1.39%)
Jul 16, 2018	52.95	54.15	52.30	54.15	392,827	+1.40(+2.65%)
Jul 13, 2018	52.20	52.95	51.50	52.75	498,337	+0.60(+1.15%)
Jul 12, 2018		52.52	51.80	52.15	330,701	+0.35(+0.68%)
Jul 11, 2018	52.00	53.10	51.50	51.80	357,472	-0.53(-1.00%)
Jul 10, 2018	54.65	54.85	52.00	52.33	268,897	-1.32(-2.47%)
Jul 09, 2018	54.50	55.10	52.58	53.65	375,119	-0.40(-0.74%)
Jul 06, 2018	53.60	55.55	53.42	54.05	326,067	+0.75(+1.41%)
Jul 05, 2018	51.05	53.45	50.75	53.30	293,304	+2.00(+3.90%)
Jul 03, 2018		51.30	51.30	51.30	0	+1.15(+2.29%)
Jul 02, 2018	50.67	50.67	49.12	50.15	366,142	-0.10(-0.20%)
Jun 29, 2018			49.90	50.25	344,499	-1.15(-2.24%)
Jun 28, 2018	49.00	52.02	47.55	51.40	633,213	+2.10(+4.26%)
Jun 27, 2018	51.05	51.52	48.80	49.30	466,506	-1.70(-3.33%)
Jun 26, 2018	50.35	52.20	50.05	51.00	771,681	+1.90(+3.87%)
Jun 25, 2018	52.12	52.12	47.90	49.10	472,987	-2.25(-4.38%)
Jun 22, 2018	52.00	53.10	50.48	51.35	1,064,357	-0.40(-0.77%)
Jun 21, 2018	52.75	53.95	50.00	51.75	427,784	-0.75(-1.43%)
Jun 20, 2018	51.20	52.69	51.20	52.50	373,336	+1.55(+3.04%)
Jun 19, 2018	50.10	51.40	50.00	50.95	564,159	+0.45(+0.89%)
Jun 18, 2018	49.00	50.85	49.00	50.50	334,434	+1.00(+2.02%)
Jun 15, 2018		50.15	48.80	49.50	439,651	-0.65(-1.30%)
Jun 14, 2018	50.00	50.90	49.55	50.15	259,538	+0.20(+0.40%)
Jun 13, 2018	49.70	51.10	49.60	49.95	299,053	+0.35(+0.71%)
Jun 12, 2018	48.65	49.80	48.25	49.60	293,512	+1.00(+2.06%)
Jun 11, 2018	48.25	49.70	47.15	48.60	296,109	+0.20(+0.41%)
Jun 08, 2018	47.75	49.05	47.15	48.40	308,615	+0.65(+1.36%)
Jun 07, 2018	49.10	49.90	46.60	47.75	423,678	-1.55(-3.14%)
Jun 06, 2018	50.00	50.60	49.10	49.30	360,296	-0.55(-1.10%)
Jun 05, 2018	49.80	50.50	49.30	49.85	279,666	+0.10(+0.20%)
Jun 04, 2018	50.05	51.70	49.55	49.75	283,954	+0.10(+0.20%)
Jun 01, 2018	49.70	50.46	48.99	49.65	539,398	+0.55(+1.12%)
May 31, 2018	46.30	49.81	46.30	49.10	676,925	+2.95(+6.39%)
May 30, 2018	45.35	46.50	45.35	46.15	399,021	+0.90(+1.99%)
May 29, 2018	45.20	45.65	44.70	45.25	291,554	-0.10(-0.22%)
May 25, 2018		45.35	45.35	45.35	0	-0.15(-0.33%)
May 24, 2018	44.90	46.40	44.55	45.50	330,307	+0.75(+1.68%)
May 23, 2018	42.55	45.35	42.55	44.75	482,752	+2.00(+4.68%)
May 22, 2018	43.90	43.90	42.40	42.75	215,408	-1.15(-2.62%)
May 21, 2018	44.20	45.45	43.70	43.90	205,144	-0.05(-0.11%)
May 18, 2018	42.70	44.52	42.45	43.95	483,296	+1.50(+3.53%)
May 17, 2018	44.00	44.40	42.30	42.45	362,563	-1.50(-3.41%)
May 16, 2018	43.20	44.60	42.95	43.95	318,576	+0.85(+1.97%)
May 15, 2018	44.40	44.40	42.30	43.10	402,360	-1.25(-2.82%)
May 14, 2018	44.80	46.00	44.20	44.35	342,967	-0.25(-0.56%)
May 11, 2018	44.55	44.80	43.95	44.60	339,172	+0.35(+0.79%)
May 10, 2018	42.15	44.90	42.15	44.25	1,106,324	+2.15(+5.11%)
May 09, 2018	42.50	43.15	41.60	42.10	2,079,760	-1.25(-2.88%)
May 08, 2018	41.70	43.96	41.20	43.35	417,714	+0.20(+0.46%)
May 07, 2018	42.80	43.50	42.50	43.15	241,918	+0.65(+1.53%)
May 04, 2018	41.20	43.25	40.65	42.50	406,680	+1.00(+2.41%)
May 03, 2018	39.00	41.77	38.85	41.50	584,977	+2.30(+5.87%)
May 02, 2018	38.10	39.35	37.45	39.20	423,346	+0.85(+2.22%)

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.