Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.80	42.84	41.07	41.87	255,225	+0.05(+0.11%)
Jul 30, 2018	41.95	45.80	41.17	41.83	183,424	-2.75(-6.17%)
Jul 27, 2018	45.88	45.88	44.46	44.58	66,466	-1.17(-2.55%)
Jul 26, 2018	45.42	46.10	45.10	45.75	55,644	+0.34(+0.76%)
Jul 25, 2018	45.42	45.60	44.49	45.40	38,587	-0.13(-0.28%)
Jul 24, 2018	46.04	46.18	45.47	45.53	42,098	-0.32(-0.71%)
Jul 23, 2018	46.11	46.18	45.82	45.86	46,257	-0.24(-0.52%)
Jul 20, 2018	46.41	46.71	45.97	46.10	66,376	-0.35(-0.76%)
Jul 19, 2018	46.28	46.58	45.91	46.45	86,120	+0.18(+0.38%)
Jul 18, 2018	45.94	46.41	45.58	46.27	45,652	+0.30(+0.65%)
Jul 17, 2018	45.54	46.19	45.54	45.98	45,552	+0.43(+0.94%)
Jul 16, 2018	45.66	45.82	45.00	45.55	85,326	-0.10(-0.22%)
Jul 13, 2018	45.41	45.85	44.14	45.65	57,692	+0.02(+0.04%)
Jul 12, 2018	45.65	45.81	45.00	45.63	52,479	+0.20(+0.45%)
Jul 11, 2018	45.25	45.57	44.98	45.43	65,523	+0.08(+0.18%)
Jul 10, 2018	45.41	45.76	45.04	45.35	68,542	-0.07(-0.16%)
Jul 09, 2018	45.39	45.61	45.05	45.42	49,187	+0.30(+0.66%)
Jul 06, 2018	45.12	45.42	44.97	45.12	41,407	+0.13(+0.29%)
Jul 05, 2018	44.84	45.18	44.37	45.00	38,650	+0.36(+0.81%)
Jul 03, 2018		44.63	44.63	44.63	0	-0.09(-0.21%)
Jul 02, 2018	43.96	44.74	43.54	44.73	64,484	+0.61(+1.39%)
Jun 29, 2018	44.24	44.68	43.88	44.11	107,002	+0.06(+0.15%)
Jun 28, 2018	44.38	44.43	43.87	44.05	73,832	-0.25(-0.56%)
Jun 27, 2018	45.08	45.36	44.21	44.30	37,729	-0.64(-1.42%)
Jun 26, 2018	44.64	45.18	44.49	44.94	35,309	+0.35(+0.79%)
Jun 25, 2018	45.23	45.25	44.13	44.59	61,719	-0.82(-1.82%)
Jun 22, 2018	45.01	45.57	44.82	45.41	217,693	+0.63(+1.41%)
Jun 21, 2018	44.98	45.05	44.52	44.78	72,926	-0.11(-0.25%)
Jun 20, 2018	45.15	45.22	44.24	44.89	105,199	-0.14(-0.31%)
Jun 19, 2018	44.83	45.17	44.17	45.03	57,665	-0.07(-0.16%)
Jun 18, 2018	44.98	45.34	44.64	45.11	48,666	-0.18(-0.39%)
Jun 15, 2018		45.28	44.84	45.28	134,429	+0.44(+0.99%)
Jun 14, 2018	44.95	45.35	44.53	44.84	60,938	-0.07(-0.16%)
Jun 13, 2018	45.22	45.25	44.68	44.91	71,629	-0.19(-0.43%)
Jun 12, 2018	45.52	45.68	44.90	45.11	47,417	-0.40(-0.88%)
Jun 11, 2018	45.46	45.80	45.15	45.50	77,072	+0.21(+0.47%)
Jun 08, 2018	45.33	45.57	44.93	45.29	60,100	-0.05(-0.10%)
Jun 07, 2018	45.88	46.13	45.28	45.34	66,196	-0.41(-0.89%)
Jun 06, 2018	45.22	45.82	44.90	45.75	107,409	+0.65(+1.44%)
Jun 05, 2018	44.98	45.18	44.64	45.10	78,628	+0.11(+0.25%)
Jun 04, 2018	44.84	45.31	44.54	44.99	91,974	+0.21(+0.48%)
Jun 01, 2018	44.27	44.83	44.20	44.77	102,389	+0.72(+1.64%)
May 31, 2018	45.09	45.18	43.99	44.05	94,898	-1.02(-2.26%)
May 30, 2018	44.20	45.16	44.20	45.07	157,695	+1.11(+2.53%)
May 29, 2018	43.84	44.43	43.59	43.96	88,005	-0.07(-0.17%)
May 25, 2018		44.03	44.03	44.03	0	-0.03(-0.06%)
May 24, 2018	44.25	44.32	43.69	44.06	32,186	-0.21(-0.48%)
May 23, 2018	44.46	44.80	43.84	44.27	65,364	-0.24(-0.54%)
May 22, 2018	44.45	44.79	44.11	44.51	157,375	+0.11(+0.25%)
May 21, 2018	44.10	45.12	43.37	44.40	113,993	+0.49(+1.12%)
May 18, 2018	43.85	44.10	43.43	43.91	93,395	+0.31(+0.70%)
May 17, 2018	43.59	43.96	43.43	43.60	78,704	+0.06(+0.13%)
May 16, 2018	43.04	43.72	43.04	43.55	112,649	+0.66(+1.54%)
May 15, 2018	42.66	43.04	42.57	42.89	64,166	+0.10(+0.24%)
May 14, 2018	42.81	43.09	42.46	42.79	61,116	+0.04(+0.09%)
May 11, 2018	43.10	43.15	42.66	42.75	48,242	-0.36(-0.83%)
May 10, 2018	42.75	43.15	42.75	43.11	63,228	+0.39(+0.92%)
May 09, 2018	42.24	42.89	42.24	42.71	187,545	+0.57(+1.35%)
May 08, 2018	41.48	42.20	41.48	42.15	115,537	+0.66(+1.59%)
May 07, 2018	40.90	41.66	40.90	41.49	84,712	+0.68(+1.66%)
May 04, 2018	39.63	41.13	39.52	40.81	85,317	+1.05(+2.63%)
May 03, 2018	40.11	40.46	39.63	39.76	85,742	-0.33(-0.82%)
May 02, 2018	40.63	40.63	37.80	40.09	132,623	-0.61(-1.51%)

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.