Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.14	46.21	45.90	46.00	827,065	+0.26(+0.56%)
Jul 30, 2018	45.86	45.93	45.67	45.74	524,571	+0.17(+0.37%)
Jul 27, 2018	45.48	45.68	45.46	45.57	703,971	+0.33(+0.73%)
Jul 26, 2018	45.34	45.51	45.23	45.24	599,059	-0.46(-1.01%)
Jul 25, 2018	45.55	45.73	45.30	45.70	572,779	+0.23(+0.50%)
Jul 24, 2018	45.42	45.59	45.37	45.47	762,080	+0.06(+0.14%)
Jul 23, 2018	45.93	45.97	45.25	45.41	729,331	-0.65(-1.42%)
Jul 20, 2018	46.10	46.21	45.96	46.06	1,265,543	+0.61(+1.35%)
Jul 19, 2018	45.12	45.56	45.09	45.45	872,719	+1.23(+2.77%)
Jul 18, 2018	44.58	44.58	44.18	44.22	1,015,951	-0.07(-0.16%)
Jul 17, 2018	44.26	44.46	44.26	44.30	651,276	-0.44(-0.97%)
Jul 16, 2018	44.87	44.93	44.66	44.73	535,495	-0.08(-0.18%)
Jul 13, 2018	44.72	44.83	44.63	44.81	589,905	+0.24(+0.54%)
Jul 12, 2018	44.57	44.71	44.47	44.57	819,688	+0.19(+0.44%)
Jul 11, 2018	44.79	44.87	44.36	44.38	775,647	-0.73(-1.63%)
Jul 10, 2018	44.84	45.14	44.74	45.11	808,955	+0.26(+0.58%)
Jul 09, 2018	45.18	45.18	44.76	44.85	973,665	-0.09(-0.20%)
Jul 06, 2018	45.14	45.18	44.87	44.94	759,781	-0.07(-0.16%)
Jul 05, 2018	44.93	45.01	44.70	45.01	730,894	+0.31(+0.70%)
Jul 03, 2018		44.70	44.70	44.70	0	+0.69(+1.58%)
Jul 02, 2018	44.22	44.38	43.82	44.01	746,960	-0.60(-1.34%)
Jun 29, 2018	44.80	44.82	44.60	44.60	1,117,933	+0.56(+1.26%)
Jun 28, 2018	44.05	44.15	43.94	44.05	792,261	+0.06(+0.15%)
Jun 27, 2018	44.34	44.46	43.96	43.98	2,107,853	-0.16(-0.37%)
Jun 26, 2018	44.30	44.31	44.09	44.14	1,584,752	-0.10(-0.24%)
Jun 25, 2018	44.47	44.51	44.05	44.25	1,808,441	-0.16(-0.36%)
Jun 22, 2018	44.18	44.49	44.09	44.41	1,387,769	+0.69(+1.57%)
Jun 21, 2018	43.72	43.86	43.66	43.72	1,580,096	+0.15(+0.33%)
Jun 20, 2018	43.73	43.74	43.35	43.58	1,085,245	+0.40(+0.93%)
Jun 19, 2018	43.08	43.25	43.02	43.17	1,114,722	-0.07(-0.17%)
Jun 18, 2018	43.39	43.42	43.07	43.25	882,438	-0.55(-1.25%)
Jun 15, 2018		43.27	43.59	43.80	1,113,117	+0.52(+1.21%)
Jun 14, 2018	43.40	43.52	43.18	43.27	1,768,763	-1.29(-2.90%)
Jun 13, 2018	44.87	44.88	44.38	44.56	1,412,659	-0.44(-0.97%)
Jun 12, 2018	44.97	45.11	44.88	45.00	716,826	+0.11(+0.25%)
Jun 11, 2018	44.63	45.00	44.62	44.89	820,773	+0.14(+0.31%)
Jun 08, 2018	44.45	44.78	44.41	44.75	894,723	+0.45(+1.02%)
Jun 07, 2018	44.30	44.63	44.18	44.30	1,084,756	-0.23(-0.53%)
Jun 06, 2018			44.15	44.53	1,012,303	-0.44(-0.97%)
Jun 05, 2018	44.97	45.05	44.82	44.97	1,026,222	+0.08(+0.18%)
Jun 04, 2018	44.98	45.12	44.78	44.89	615,198	+0.21(+0.47%)
Jun 01, 2018	44.74	44.84	44.43	44.68	782,104	+0.07(+0.16%)
May 31, 2018	45.01	45.04	44.42	44.60	1,077,282	-0.63(-1.39%)
May 30, 2018	44.91	45.32	44.69	45.23	1,014,334	+0.73(+1.63%)
May 29, 2018	44.67	44.79	44.37	44.51	904,880	-0.40(-0.88%)
May 25, 2018		44.90	44.90	44.90	0	-0.12(-0.27%)
May 24, 2018	45.15	45.22	44.86	45.02	602,985	-0.15(-0.32%)
May 23, 2018	45.11	45.22	44.87	45.17	767,273	-0.15(-0.32%)
May 22, 2018	45.35	45.56	45.24	45.31	621,114	+0.10(+0.21%)
May 21, 2018	45.26	45.30	45.15	45.22	572,300	+0.22(+0.48%)
May 18, 2018	45.01	45.09	44.81	45.00	1,020,660	+0.40(+0.90%)
May 17, 2018	44.63	44.67	44.46	44.59	1,854,189	+0.11(+0.25%)
May 16, 2018	44.32	44.69	44.25	44.48	1,857,479	-0.23(-0.52%)
May 15, 2018	44.60	44.87	44.50	44.72	960,034	-0.49(-1.09%)
May 14, 2018	45.69	45.70	45.15	45.21	1,004,300	+0.09(+0.20%)
May 11, 2018	45.18	45.36	45.09	45.12	781,148	+0.03(+0.07%)
May 10, 2018	45.01	45.14	44.84	45.09	863,722	+0.27(+0.61%)
May 09, 2018	44.52	44.84	44.49	44.81	1,204,350	+0.65(+1.48%)
May 08, 2018	44.22	44.30	44.05	44.16	973,403	+0.59(+1.35%)
May 07, 2018	43.65	43.76	43.46	43.57	406,532	-0.03(-0.07%)
May 04, 2018	43.22	43.62	43.19	43.60	1,031,458	+0.33(+0.76%)
May 03, 2018	43.27	43.45	43.14	43.27	1,148,134	+0.27(+0.64%)
May 02, 2018	43.77	43.81	42.93	43.00	1,394,935	-1.30(-2.92%)

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.