Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.14	45.79	44.95	45.39	11,587,571	+0.67(+1.50%)
Jul 30, 2018	45.06	45.20	44.44	44.72	9,969,598	-0.36(-0.81%)
Jul 27, 2018	45.39	46.18	44.69	45.08	18,857,972	+1.05(+2.40%)
Jul 26, 2018	42.93	44.15	42.91	44.03	12,463,533	+1.13(+2.63%)
Jul 25, 2018	42.74	43.00	42.12	42.90	9,943,707	+0.05(+0.11%)
Jul 24, 2018	43.50	44.12	42.78	42.85	11,679,572	-0.49(-1.12%)
Jul 23, 2018	43.21	43.44	42.40	43.34	7,889,432	-0.31(-0.71%)
Jul 20, 2018	43.56	43.96	43.13	43.64	8,350,156	+0.08(+0.19%)
Jul 19, 2018	44.53	44.80	43.46	43.56	12,300,913	-1.50(-3.33%)
Jul 18, 2018	45.71	45.87	44.65	45.06	16,401,821	+0.91(+2.07%)
Jul 17, 2018	42.89	44.30	42.89	44.15	10,383,996	+0.92(+2.14%)
Jul 16, 2018	42.97	43.55	42.90	43.22	7,744,593	+0.17(+0.39%)
Jul 13, 2018	42.55	43.15	42.48	43.06	6,803,158	+0.42(+0.99%)
Jul 12, 2018	42.32	42.83	42.32	42.64	10,418,358	+0.45(+1.06%)
Jul 11, 2018	42.98	43.14	41.98	42.19	14,280,956	-1.44(-3.29%)
Jul 10, 2018	43.43	43.79	43.18	43.62	9,421,361	+0.21(+0.47%)
Jul 09, 2018	43.18	43.54	42.48	43.42	10,420,998	+0.36(+0.85%)
Jul 06, 2018	42.43	43.14	41.91	43.06	12,286,579	+0.64(+1.52%)
Jul 05, 2018	42.38	42.64	41.99	42.41	9,544,097	+0.60(+1.43%)
Jul 03, 2018		41.81	41.81	41.81	0	-0.82(-1.93%)
Jul 02, 2018	42.09	42.66	41.93	42.64	11,830,457	-0.48(-1.10%)
Jun 29, 2018	42.68	43.69	42.64	43.11	16,191,468	+0.84(+1.99%)
Jun 28, 2018	41.96	42.46	41.60	42.27	14,742,265	+0.04(+0.09%)
Jun 27, 2018	43.79	44.04	42.19	42.23	15,960,517	-1.33(-3.04%)
Jun 26, 2018	44.02	44.15	43.45	43.56	15,798,719	-0.04(-0.09%)
Jun 25, 2018	43.87	44.17	43.01	43.60	15,473,880	-1.17(-2.61%)
Jun 22, 2018	46.11	46.11	44.55	44.76	14,143,244	-0.96(-2.10%)
Jun 21, 2018	46.28	46.47	45.42	45.72	14,152,396	+0.38(+0.84%)
Jun 20, 2018	45.50	45.71	44.93	45.34	10,428,153	+0.03(+0.06%)
Jun 19, 2018	44.39	45.56	44.05	45.31	14,555,919	+0.21(+0.48%)
Jun 18, 2018	45.62	45.73	44.94	45.10	14,755,202	-0.92(-2.01%)
Jun 15, 2018		46.38	46.38	46.02	24,903,752	-0.35(-0.76%)
Jun 14, 2018	47.59	47.64	46.31	46.38	17,650,940	-1.20(-2.53%)
Jun 13, 2018	46.95	48.15	46.90	47.58	18,400,036	+0.11(+0.24%)
Jun 12, 2018	46.73	47.48	46.51	47.47	18,467,732	+0.91(+1.94%)
Jun 11, 2018	47.79	47.81	46.26	46.56	20,059,346	-1.18(-2.46%)
Jun 08, 2018	47.05	47.80	46.88	47.74	10,665,337	-0.09(-0.20%)
Jun 07, 2018	48.17	48.37	47.04	47.83	18,072,012	-1.19(-2.44%)
Jun 06, 2018			48.64	49.03	10,735,692	-0.35(-0.72%)
Jun 05, 2018	49.20	49.68	48.83	49.38	14,513,233	+0.58(+1.19%)
Jun 04, 2018	48.86	48.97	48.43	48.80	10,514,696	+0.05(+0.10%)
Jun 01, 2018	47.88	48.79	47.70	48.76	12,151,115	+1.36(+2.88%)
May 31, 2018	47.89	48.17	47.25	47.40	17,638,000	-0.76(-1.57%)
May 30, 2018	48.89	48.99	48.02	48.15	14,398,406	-0.40(-0.83%)
May 29, 2018	47.69	48.77	47.64	48.55	17,241,236	+1.09(+2.30%)
May 25, 2018		47.46	47.46	47.46	0	+0.07(+0.16%)
May 24, 2018	47.22	47.52	46.54	47.39	11,143,323	+0.40(+0.85%)
May 23, 2018	46.49	47.41	46.42	46.98	16,708,507	+0.27(+0.58%)
May 22, 2018	47.05	47.72	46.48	46.71	16,234,094	+0.23(+0.50%)
May 21, 2018	47.14	47.75	45.90	46.48	22,474,532	+0.46(+0.99%)
May 18, 2018	46.75	46.91	45.12	46.03	54,905,960	-4.14(-8.25%)
May 17, 2018	50.83	51.11	49.70	50.16	21,538,912	-1.12(-2.19%)
May 16, 2018	50.66	51.56	50.63	51.29	10,931,072	+1.00(+2.00%)
May 15, 2018	50.90	50.97	49.72	50.28	13,805,083	-1.09(-2.12%)
May 14, 2018	51.90	52.93	51.34	51.37	13,262,258	+0.39(+0.77%)
May 11, 2018	51.53	51.96	50.71	50.98	11,722,202	-0.64(-1.24%)
May 10, 2018	50.69	51.71	50.50	51.62	10,609,579	+1.30(+2.59%)
May 09, 2018	49.76	50.36	49.51	50.32	10,304,964	+0.63(+1.27%)
May 08, 2018	48.99	49.73	48.94	49.69	14,514,076	+0.80(+1.64%)
May 07, 2018	49.03	49.18	48.48	48.89	10,834,876	+0.03(+0.06%)
May 04, 2018	46.84	48.98	46.65	48.86	13,471,233	+1.72(+3.65%)
May 03, 2018	46.73	47.33	46.37	47.14	12,540,370	+0.17(+0.36%)
May 02, 2018	47.10	47.67	46.83	46.97	11,063,310	-0.35(-0.75%)

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.