Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.10	46.22	44.31	45.18	236,538	+0.05(+0.11%)
Jul 30, 2018	45.26	49.42	44.42	45.13	169,994	-2.97(-6.17%)
Jul 27, 2018	49.50	49.50	47.97	48.10	61,600	-1.26(-2.55%)
Jul 26, 2018	49.01	49.74	48.66	49.36	51,570	+0.37(+0.76%)
Jul 25, 2018	49.01	49.20	48.01	48.99	35,762	-0.14(-0.28%)
Jul 24, 2018	49.68	49.83	49.06	49.13	39,016	-0.35(-0.71%)
Jul 23, 2018	49.75	49.83	49.44	49.48	42,871	-0.26(-0.52%)
Jul 20, 2018	50.08	50.40	49.60	49.74	61,516	-0.38(-0.76%)
Jul 19, 2018	49.94	50.26	49.54	50.12	79,815	+0.19(+0.38%)
Jul 18, 2018	49.57	50.08	49.18	49.93	42,310	+0.32(+0.65%)
Jul 17, 2018	49.14	49.84	49.14	49.61	42,217	+0.46(+0.94%)
Jul 16, 2018	49.27	49.44	48.56	49.15	79,079	-0.11(-0.22%)
Jul 13, 2018	49.00	49.47	47.63	49.26	53,468	+0.02(+0.04%)
Jul 12, 2018	49.26	49.43	48.55	49.24	48,637	+0.22(+0.45%)
Jul 11, 2018	48.82	49.17	48.53	49.02	60,726	+0.09(+0.18%)
Jul 10, 2018	49.00	49.38	48.60	48.93	63,524	-0.08(-0.16%)
Jul 09, 2018	48.98	49.21	48.61	49.01	45,586	+0.32(+0.66%)
Jul 06, 2018	48.68	49.01	48.52	48.69	38,376	+0.14(+0.29%)
Jul 05, 2018	48.38	48.75	47.88	48.55	35,821	+0.39(+0.81%)
Jul 03, 2018		48.16	48.16	48.16	0	-0.10(-0.21%)
Jul 02, 2018	47.43	48.27	46.98	48.26	59,763	+0.66(+1.39%)
Jun 29, 2018	47.74	48.21	47.35	47.60	99,168	+0.07(+0.15%)
Jun 28, 2018	47.89	47.94	47.34	47.53	68,427	-0.27(-0.56%)
Jun 27, 2018	48.64	48.94	47.70	47.80	34,967	-0.69(-1.42%)
Jun 26, 2018	48.17	48.75	48.01	48.49	32,724	+0.38(+0.79%)
Jun 25, 2018	48.80	48.82	47.62	48.11	57,200	-0.89(-1.82%)
Jun 22, 2018	48.57	49.17	48.36	49.00	201,754	+0.68(+1.41%)
Jun 21, 2018	48.53	48.61	48.04	48.32	67,587	-0.12(-0.25%)
Jun 20, 2018	48.72	48.80	47.74	48.44	97,497	-0.15(-0.31%)
Jun 19, 2018	48.37	48.74	47.66	48.59	53,443	-0.08(-0.16%)
Jun 18, 2018	48.53	48.92	48.17	48.67	45,103	-0.19(-0.39%)
Jun 15, 2018		48.86	48.38	48.86	124,587	+0.48(+0.99%)
Jun 14, 2018	48.50	48.93	48.05	48.38	56,477	-0.08(-0.17%)
Jun 13, 2018	48.79	48.82	48.21	48.46	66,385	-0.21(-0.43%)
Jun 12, 2018	49.12	49.28	48.45	48.67	43,946	-0.43(-0.88%)
Jun 11, 2018	49.05	49.42	48.72	49.10	71,429	+0.23(+0.47%)
Jun 08, 2018	48.91	49.17	48.48	48.87	55,700	-0.05(-0.10%)
Jun 07, 2018	49.51	49.77	48.86	48.92	61,350	-0.44(-0.89%)
Jun 06, 2018	48.79	49.44	48.45	49.36	99,545	+0.70(+1.44%)
Jun 05, 2018	48.53	48.75	48.17	48.66	72,871	+0.12(+0.25%)
Jun 04, 2018	48.38	48.89	48.06	48.54	85,240	+0.23(+0.48%)
Jun 01, 2018	47.77	48.37	47.69	48.31	94,893	+0.78(+1.64%)
May 31, 2018	48.65	48.75	47.47	47.53	87,950	-1.10(-2.26%)
May 30, 2018	47.69	48.73	47.69	48.63	146,149	+1.20(+2.53%)
May 29, 2018	47.30	47.94	47.03	47.43	81,562	-0.08(-0.17%)
May 25, 2018		47.51	47.51	47.51	0	-0.03(-0.06%)
May 24, 2018	47.75	47.82	47.14	47.54	29,830	-0.23(-0.48%)
May 23, 2018	47.97	48.34	47.30	47.77	60,579	-0.26(-0.54%)
May 22, 2018	47.96	48.33	47.60	48.03	145,853	+0.12(+0.25%)
May 21, 2018	47.58	48.69	46.80	47.91	105,647	+0.53(+1.12%)
May 18, 2018	47.31	47.58	46.86	47.38	86,557	+0.33(+0.70%)
May 17, 2018	47.03	47.43	46.86	47.05	72,942	-0.42(-0.88%)
May 16, 2018	46.92	47.66	46.92	47.47	103,346	+0.72(+1.54%)
May 15, 2018	46.50	46.91	46.40	46.75	58,867	+0.11(+0.24%)
May 14, 2018	46.66	46.97	46.28	46.64	56,069	+0.04(+0.09%)
May 11, 2018	46.98	47.03	46.50	46.60	44,258	-0.39(-0.83%)
May 10, 2018	46.60	47.03	46.60	46.99	58,006	+0.43(+0.92%)
May 09, 2018	46.04	46.75	46.04	46.56	172,056	+0.62(+1.35%)
May 08, 2018	45.21	45.99	45.21	45.94	105,995	+0.72(+1.59%)
May 07, 2018	44.58	45.41	44.58	45.22	77,716	+0.74(+1.66%)
May 04, 2018	43.20	44.83	43.08	44.48	78,271	+1.14(+2.63%)
May 03, 2018	43.72	44.10	43.20	43.34	78,661	-0.36(-0.82%)
May 02, 2018	44.29	44.29	41.20	43.70	121,670	-0.67(-1.51%)

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.