Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.59	42.67	42.20	42.31	137,899	-0.22(-0.51%)
Jul 30, 2018	42.66	42.91	42.53	42.53	263,274	-0.01(-0.02%)
Jul 27, 2018	42.42	42.76	42.23	42.54	93,437	+0.17(+0.39%)
Jul 26, 2018	42.22	42.66	42.22	42.37	156,409	+0.24(+0.57%)
Jul 25, 2018	42.39	42.44	41.97	42.13	315,412	-0.27(-0.63%)
Jul 24, 2018	42.80	42.85	42.30	42.40	316,794	-0.33(-0.78%)
Jul 23, 2018	42.09	42.82	42.08	42.73	276,981	+0.63(+1.50%)
Jul 20, 2018	42.01	42.27	41.88	42.10	227,817	+0.17(+0.40%)
Jul 19, 2018	42.11	42.13	41.67	41.93	139,984	-0.31(-0.74%)
Jul 18, 2018	41.75	42.33	41.75	42.24	159,290	+0.44(+1.06%)
Jul 17, 2018	41.73	41.99	41.63	41.80	81,153	+0.12(+0.30%)
Jul 16, 2018	41.24	41.76	41.19	41.67	207,424	+0.55(+1.34%)
Jul 13, 2018	41.41	41.50	40.91	41.12	119,211	-0.39(-0.94%)
Jul 12, 2018	42.02	42.05	41.22	41.52	105,028	-0.27(-0.64%)
Jul 11, 2018	41.78	42.13	41.75	41.78	88,097	-0.22(-0.52%)
Jul 10, 2018	42.49	42.54	41.74	42.00	216,092	-0.36(-0.85%)
Jul 09, 2018	41.53	42.48	41.53	42.36	123,398	+0.97(+2.35%)
Jul 06, 2018	41.07	41.50	40.78	41.38	65,814	+0.28(+0.69%)
Jul 05, 2018	41.24	41.24	40.97	41.10	144,793	+0.11(+0.26%)
Jul 03, 2018		40.99	40.99	40.99	0	-0.31(-0.75%)
Jul 02, 2018	40.72	41.30	40.47	41.30	100,768	+0.37(+0.90%)
Jun 29, 2018	41.47	41.75	40.93	40.93	243,900	-0.16(-0.39%)
Jun 28, 2018	41.05	41.33	40.82	41.09	142,403	+0.07(+0.16%)
Jun 27, 2018	41.57	41.82	40.97	41.02	341,401	-0.65(-1.56%)
Jun 26, 2018	42.07	42.07	41.47	41.67	210,631	-0.32(-0.77%)
Jun 25, 2018	42.22	42.24	41.58	42.00	151,081	-0.34(-0.80%)
Jun 22, 2018	43.07	43.11	42.27	42.34	118,552	-0.46(-1.07%)
Jun 21, 2018	42.78	43.08	42.39	42.79	122,332	-0.05(-0.12%)
Jun 20, 2018	43.08	43.16	42.84	42.84	105,659	-0.06(-0.14%)
Jun 19, 2018	42.31	42.95	42.31	42.90	420,506	+0.18(+0.43%)
Jun 18, 2018	42.46	42.88	42.25	42.72	594,197	-0.05(-0.12%)
Jun 15, 2018		42.94	42.10	42.77	232,166	+0.06(+0.14%)
Jun 14, 2018	43.25	43.35	42.48	42.71	273,599	-0.41(-0.94%)
Jun 13, 2018	43.36	43.76	42.93	43.12	252,132	-0.17(-0.38%)
Jun 12, 2018	43.50	43.70	43.07	43.28	96,970	-0.13(-0.31%)
Jun 11, 2018	43.97	44.10	43.34	43.41	218,200	-0.46(-1.04%)
Jun 08, 2018	43.68	43.93	43.50	43.87	124,993	+0.15(+0.34%)
Jun 07, 2018	43.87	44.11	43.48	43.72	151,181	-0.02(-0.06%)
Jun 06, 2018		43.79		43.75	263,103	+0.80(+1.85%)
Jun 05, 2018	42.96	43.04	42.68	42.95	137,101	-0.10(-0.23%)
Jun 04, 2018	42.85	43.09	42.78	43.05	401,519	+0.35(+0.82%)
Jun 01, 2018	42.65	43.03	42.62	42.70	487,496	+0.56(+1.32%)
May 31, 2018	42.30	42.54	42.00	42.15	208,643	-0.27(-0.64%)
May 30, 2018	42.15	42.57	41.86	42.42	197,549	+0.79(+1.89%)
May 29, 2018	42.68	42.70	41.38	41.63	245,900	-1.48(-3.42%)
May 25, 2018		43.11	43.11	43.11	0	-0.20(-0.46%)
May 24, 2018	43.29	43.32	42.58	43.31	487,713	-0.11(-0.25%)
May 23, 2018	43.61	43.77	43.19	43.41	494,122	-0.33(-0.76%)
May 22, 2018	43.48	44.13	43.48	43.75	215,487	+0.36(+0.82%)
May 21, 2018	43.32	43.65	43.31	43.39	188,048	+0.18(+0.42%)
May 18, 2018	43.66	43.66	43.21	43.21	57,917	-0.46(-1.06%)
May 17, 2018	43.47	43.73	43.25	43.67	84,142	+0.15(+0.34%)
May 16, 2018	43.48	43.69	43.25	43.52	62,464	-0.02(-0.06%)
May 15, 2018	43.14	43.79	43.09	43.55	132,186	+0.25(+0.57%)
May 14, 2018	43.55	43.62	43.21	43.30	169,295	-0.16(-0.36%)
May 11, 2018	43.45	43.67	43.33	43.45	64,655	+0.06(+0.13%)
May 10, 2018	43.06	43.55	42.90	43.40	150,707	+0.22(+0.52%)
May 09, 2018	42.80	43.40	42.64	43.17	99,182	+0.57(+1.34%)
May 08, 2018	42.35	43.01	42.30	42.60	112,978	+0.31(+0.73%)
May 07, 2018	42.33	42.53	41.92	42.29	170,088	+0.14(+0.33%)
May 04, 2018	41.48	42.47	41.18	42.15	108,006	+0.42(+1.01%)
May 03, 2018	41.78	41.95	41.13	41.73	140,758	-0.22(-0.53%)
May 02, 2018	42.15	42.54	41.90	41.95	224,765	-0.33(-0.78%)

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.