Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.41	47.66	47.36	47.40	1,751,282	-0.05(-0.11%)
Jul 30, 2018	47.69	47.75	47.42	47.46	2,577,773	-0.16(-0.34%)
Jul 27, 2018	47.67	47.84	47.51	47.62	2,201,386	+0.12(+0.25%)
Jul 26, 2018	47.48	47.65	47.47	47.50	1,313,850	+0.21(+0.45%)
Jul 25, 2018	47.04	47.42	46.94	47.29	2,823,527	+0.29(+0.62%)
Jul 24, 2018	47.06	47.14	46.90	47.00	1,530,562	+0.24(+0.51%)
Jul 23, 2018	46.73	46.84	46.68	46.76	4,638,637	+0.22(+0.48%)
Jul 20, 2018	46.48	46.66	46.42	46.53	1,174,660	-0.33(-0.71%)
Jul 19, 2018	46.94	47.02	46.72	46.87	1,407,251	-0.02(-0.04%)
Jul 18, 2018	46.86	47.00	46.80	46.88	935,914	-0.04(-0.09%)
Jul 17, 2018	46.66	46.99	46.64	46.93	1,789,492	+0.62(+1.34%)
Jul 16, 2018	46.39	46.44	46.26	46.30	1,088,919	+0.05(+0.11%)
Jul 13, 2018	46.22	46.30	46.14	46.25	1,029,039	+0.34(+0.74%)
Jul 12, 2018	45.86	45.97	45.78	45.91	1,420,645	+0.10(+0.22%)
Jul 11, 2018	45.62	45.85	45.62	45.81	2,480,226	-0.38(-0.83%)
Jul 10, 2018	46.13	46.24	46.07	46.19	936,088	+0.08(+0.17%)
Jul 09, 2018	45.81	46.12	45.80	46.12	1,835,038	+0.75(+1.65%)
Jul 06, 2018	45.19	45.49	45.15	45.37	1,034,526	+0.25(+0.55%)
Jul 05, 2018	45.08	45.14	44.92	45.12	1,727,488	-0.01(-0.02%)
Jul 03, 2018		45.13	45.13	45.13	0	-0.30(-0.66%)
Jul 02, 2018	45.20	45.48	45.19	45.43	1,748,365	-0.60(-1.30%)
Jun 29, 2018	46.12	46.29	46.01	46.02	1,383,357	+0.05(+0.11%)
Jun 28, 2018	45.79	46.09	45.63	45.97	1,605,625	+0.28(+0.62%)
Jun 27, 2018	46.10	46.28	45.68	45.69	3,272,484	-0.43(-0.92%)
Jun 26, 2018	46.01	46.29	45.87	46.12	1,704,770	+0.35(+0.76%)
Jun 25, 2018	45.91	45.94	45.40	45.77	2,674,194	-0.51(-1.10%)
Jun 22, 2018	46.54	46.57	46.28	46.28	2,344,432	+0.18(+0.38%)
Jun 21, 2018	46.29	46.35	45.98	46.10	2,401,972	-0.40(-0.86%)
Jun 20, 2018	46.46	46.53	46.28	46.50	1,494,151	+0.13(+0.27%)
Jun 19, 2018	46.27	46.42	46.12	46.38	1,698,505	-0.71(-1.51%)
Jun 18, 2018	46.94	47.10	46.86	47.09	1,034,711	-0.38(-0.81%)
Jun 15, 2018		47.51	47.23	47.47	1,472,501	-0.33(-0.68%)
Jun 14, 2018	47.79	47.90	47.71	47.80	1,419,183	+0.05(+0.11%)
Jun 13, 2018	47.94	47.98	47.73	47.75	1,475,237	-0.10(-0.21%)
Jun 12, 2018	47.91	47.93	47.78	47.85	1,226,071	-0.28(-0.59%)
Jun 11, 2018	48.04	48.25	48.01	48.13	1,150,981	+0.42(+0.88%)
Jun 08, 2018	47.63	47.77	47.55	47.71	1,358,344	-0.03(-0.05%)
Jun 07, 2018	48.03	48.10	47.66	47.74	1,834,927	-0.17(-0.35%)
Jun 06, 2018		47.93	47.58	47.91	2,307,616	+0.43(+0.90%)
Jun 05, 2018	47.49	47.56	47.35	47.48	1,149,213	-0.17(-0.35%)
Jun 04, 2018	47.67	47.74	47.56	47.65	2,261,000	+0.51(+1.08%)
Jun 01, 2018	47.10	47.22	47.03	47.14	2,763,164	+0.74(+1.59%)
May 31, 2018	46.54	46.55	46.22	46.40	1,568,740	-0.42(-0.89%)
May 30, 2018	46.57	46.88	46.51	46.82	2,597,101	+0.41(+0.88%)
May 29, 2018	46.59	46.78	46.19	46.41	6,261,220	-0.83(-1.75%)
May 25, 2018		47.24	47.24	47.24	0	-0.18(-0.37%)
May 24, 2018	47.54	47.61	46.94	47.41	4,120,554	-0.77(-1.60%)
May 23, 2018	48.04	48.18	47.93	48.18	1,800,698	-0.56(-1.15%)
May 22, 2018	48.85	48.89	48.69	48.74	1,260,313	-0.19(-0.39%)
May 21, 2018	48.92	48.99	48.88	48.94	1,011,458	+0.23(+0.48%)
May 18, 2018	48.92	48.93	48.68	48.70	2,093,401	-0.18(-0.36%)
May 17, 2018	48.87	49.02	48.76	48.88	1,842,546	+0.31(+0.64%)
May 16, 2018	48.47	48.60	48.44	48.57	1,132,253	+0.14(+0.29%)
May 15, 2018	48.43	48.48	48.35	48.43	1,265,696	-0.10(-0.21%)
May 14, 2018	48.42	48.53	48.41	48.53	1,152,491	+0.29(+0.61%)
May 11, 2018	48.14	48.26	48.13	48.23	1,342,943	+0.30(+0.63%)
May 10, 2018	47.91	48.04	47.89	47.93	1,541,145	+0.13(+0.26%)
May 09, 2018	47.67	47.84	47.62	47.81	950,137	-0.16(-0.33%)
May 08, 2018	47.88	48.00	47.79	47.97	1,300,244	+0.18(+0.37%)
May 07, 2018	47.80	47.91	47.67	47.79	1,382,982	-0.03(-0.05%)
May 04, 2018	47.22	47.89	47.17	47.82	1,549,848	+0.29(+0.62%)
May 03, 2018	47.49	47.63	47.06	47.52	2,849,520	-0.28(-0.58%)
May 02, 2018	47.81	47.94	47.74	47.80	4,524,758	-0.30(-0.63%)

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.