Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.47	48.14	47.29	47.84	53,994	+0.56(+1.18%)
Jul 30, 2018	47.96	48.07	47.22	47.28	108,591	-0.75(-1.55%)
Jul 27, 2018	49.59	49.59	47.85	48.03	62,797	-1.32(-2.68%)
Jul 26, 2018	49.38	49.65	49.16	49.35	76,543	+0.02(+0.04%)
Jul 25, 2018	49.09	49.37	48.96	49.33	85,495	+0.44(+0.90%)
Jul 24, 2018	50.18	50.18	48.70	48.89	143,342	-0.92(-1.85%)
Jul 23, 2018	49.77	49.92	49.47	49.81	47,617	+0.13(+0.26%)
Jul 20, 2018	49.98	50.03	49.68	49.68	48,999	-0.20(-0.40%)
Jul 19, 2018	49.37	49.94	49.32	49.88	134,088	+0.29(+0.58%)
Jul 18, 2018	49.58	49.60	49.14	49.60	100,001	+0.10(+0.20%)
Jul 17, 2018	48.75	49.54	48.75	49.50	101,182	+0.59(+1.20%)
Jul 16, 2018	49.21	49.21	48.72	48.91	51,897	-0.25(-0.52%)
Jul 13, 2018	49.28	49.36	49.03	49.16	63,776	+0.09(+0.18%)
Jul 12, 2018	49.12	49.26	48.69	49.08	63,423	+0.46(+0.95%)
Jul 11, 2018	48.85	49.28	48.61	48.61	105,601	-0.43(-0.87%)
Jul 10, 2018	49.61	49.68	48.78	49.04	189,823	-0.41(-0.82%)
Jul 09, 2018	49.32	49.36	49.07	49.45	150,790	+0.27(+0.56%)
Jul 06, 2018	48.82	49.22	48.75	49.17	42,611	+0.43(+0.89%)
Jul 05, 2018		48.74	48.10	48.74	49,228	+0.71(+1.47%)
Jul 03, 2018		48.04	48.04	48.04	0	-0.02(-0.04%)
Jul 02, 2018	47.35	48.06	47.20	48.06	242,133	+0.46(+0.97%)
Jun 29, 2018	47.70	47.90	47.44	47.59	60,342	+0.03(+0.06%)
Jun 28, 2018	46.94	47.67	46.80	47.56	77,105	+0.49(+1.04%)
Jun 27, 2018	48.31	48.31	47.07	47.07	84,270	-1.15(-2.38%)
Jun 26, 2018	47.58	48.31	47.58	48.22	41,332	+0.52(+1.08%)
Jun 25, 2018	48.65	48.65	47.44	47.71	48,499	-1.05(-2.14%)
Jun 22, 2018	49.31	49.36	48.58	48.75	55,158	-0.26(-0.54%)
Jun 21, 2018	49.75	49.75	48.95	49.02	72,844	-0.56(-1.14%)
Jun 20, 2018	49.52	49.76	49.39	49.58	108,631	+0.40(+0.82%)
Jun 19, 2018	48.91	49.18	48.50	49.18	108,858	-0.11(-0.22%)
Jun 18, 2018	48.54	49.30	48.54	49.29	49,379	+0.67(+1.37%)
Jun 15, 2018		48.82	48.78	48.62	68,431	-0.16(-0.32%)
Jun 14, 2018	48.67	48.78	48.41	48.78	42,587	+0.33(+0.69%)
Jun 13, 2018	48.75	48.75	48.26	48.44	40,526	-0.07(-0.14%)
Jun 12, 2018	48.04	48.64	48.04	48.51	89,325	+0.42(+0.88%)
Jun 11, 2018	48.21	48.23	47.92	48.09	51,847	+0.03(+0.06%)
Jun 08, 2018	47.80	48.15	47.75	48.06	30,075	+0.37(+0.78%)
Jun 07, 2018	48.32	48.39	47.35	47.69	108,972	-0.49(-1.02%)
Jun 06, 2018	47.91	48.18	47.70	48.18	54,908	+0.36(+0.76%)
Jun 05, 2018	47.54	47.82	47.44	47.82	78,285	+0.56(+1.18%)
Jun 04, 2018	47.43	47.43	46.86	47.26	134,363	+0.20(+0.42%)
Jun 01, 2018	47.22	47.22	46.73	47.06	238,246	+0.41(+0.88%)
May 31, 2018	46.95	46.99	46.45	46.65	125,952	-0.26(-0.56%)
May 30, 2018	46.37	47.01	46.37	46.91	120,213	+0.93(+2.02%)
May 29, 2018	45.70	46.16	45.64	45.98	85,811	-0.07(-0.15%)
May 25, 2018		46.05	46.05	46.05	0	-0.07(-0.15%)
May 24, 2018	45.98	46.24	45.66	46.12	27,916	+0.16(+0.34%)
May 23, 2018	45.67	45.98	45.46	45.96	140,271	+0.27(+0.60%)
May 22, 2018	46.39	46.39	45.69	45.69	149,191	-0.53(-1.15%)
May 21, 2018	46.34	46.36	46.06	46.22	38,557	+0.25(+0.54%)
May 18, 2018	46.06	46.06	45.76	45.97	30,896	+0.09(+0.20%)
May 17, 2018	45.62	45.92	45.48	45.87	106,008	+0.40(+0.88%)
May 16, 2018	44.87	45.58	44.87	45.47	25,515	+0.53(+1.18%)
May 15, 2018	44.83	44.96	44.53	44.94	33,250	+0.05(+0.11%)
May 14, 2018	45.17	45.29	44.89	44.89	40,979	-0.27(-0.61%)
May 11, 2018	44.82	45.19	44.80	45.17	36,454	+0.28(+0.63%)
May 10, 2018	44.82	45.12	44.76	44.88	40,810	+0.16(+0.35%)
May 09, 2018	44.51	44.82	44.19	44.73	206,108	+0.37(+0.84%)
May 08, 2018	44.22	44.35	44.10	44.35	18,209	+0.16(+0.36%)
May 07, 2018	43.94	44.41	43.94	44.20	30,142	+0.40(+0.92%)
May 04, 2018	43.09	43.93	42.95	43.79	11,730	+0.50(+1.16%)
May 03, 2018	43.01	43.37	42.84	43.29	8,835	-0.18(-0.41%)
May 02, 2018	43.34	43.71	43.26	43.47	20,570	+0.32(+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.