Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.46	45.69	45.19	45.53	21,058,828	+0.21(+0.47%)
Jul 30, 2018	45.25	45.43	45.05	45.32	14,287,820	-0.05(-0.11%)
Jul 27, 2018	45.28	45.59	45.20	45.37	15,782,684	+0.06(+0.13%)
Jul 26, 2018	45.25	45.69	45.19	45.31	17,800,504	+0.24(+0.53%)
Jul 25, 2018	44.79	45.11	44.70	45.07	17,952,262	+0.34(+0.76%)
Jul 24, 2018	44.55	44.81	44.47	44.73	18,810,274	+0.09(+0.19%)
Jul 23, 2018	44.84	44.95	44.51	44.65	15,690,893	-0.28(-0.62%)
Jul 20, 2018	44.57	44.95	44.49	44.93	21,055,188	+0.27(+0.61%)
Jul 19, 2018	44.34	44.85	44.26	44.66	17,757,362	+0.03(+0.06%)
Jul 18, 2018	44.95	44.99	44.60	44.63	12,323,353	-0.37(-0.81%)
Jul 17, 2018	44.59	45.05	44.59	45.00	17,362,936	+0.38(+0.86%)
Jul 16, 2018	44.79	44.82	44.48	44.61	12,174,216	-0.21(-0.47%)
Jul 13, 2018	44.56	44.87	44.55	44.83	16,534,582	+0.29(+0.65%)
Jul 12, 2018	44.72	44.80	44.39	44.54	12,944,697	-0.06(-0.13%)
Jul 11, 2018	44.69	44.73	44.44	44.60	13,512,186	-0.14(-0.32%)
Jul 10, 2018	44.32	44.77	44.23	44.74	17,978,284	+0.53(+1.19%)
Jul 09, 2018	44.42	44.48	44.16	44.21	17,786,944	-0.17(-0.38%)
Jul 06, 2018	44.30	44.56	44.19	44.38	14,512,814	+0.14(+0.31%)
Jul 05, 2018	43.83	44.27	43.75	44.25	13,765,485	+0.60(+1.38%)
Jul 03, 2018		43.64	43.64	43.64	0	+0.10(+0.23%)
Jul 02, 2018	43.60	43.80	43.26	43.54	15,595,691	-0.26(-0.58%)
Jun 29, 2018		44.04	43.60	43.80	15,318,381	-0.03(-0.06%)
Jun 28, 2018	43.72	43.93	43.65	43.82	15,503,811	+0.00(+0.00%)
Jun 27, 2018	43.86	44.23	43.64	43.82	23,362,804	-0.09(-0.21%)
Jun 26, 2018	44.11	44.20	43.71	43.92	16,536,155	-0.19(-0.42%)
Jun 25, 2018	43.78	44.17	43.77	44.10	26,030,204	+0.22(+0.50%)
Jun 22, 2018	43.63	43.96	43.62	43.88	11,715,680	+0.36(+0.82%)
Jun 21, 2018	43.50	43.67	43.40	43.53	15,615,940	+0.08(+0.20%)
Jun 20, 2018	43.53	43.53	43.25	43.44	11,250,600	+0.04(+0.10%)
Jun 19, 2018	43.01	43.48	42.98	43.40	14,870,665	+0.23(+0.53%)
Jun 18, 2018	43.66	43.68	42.97	43.17	25,445,382	-0.64(-1.46%)
Jun 15, 2018		43.83	43.59	43.81	20,257,546	+0.56(+1.29%)
Jun 14, 2018	43.23	43.28	43.06	43.25	11,561,679	+0.08(+0.18%)
Jun 13, 2018	43.30	43.37	43.04	43.17	18,610,102	-0.13(-0.31%)
Jun 12, 2018	43.25	43.33	43.02	43.31	13,471,619	+0.08(+0.20%)
Jun 11, 2018	42.90	43.31	42.90	43.23	15,649,858	+0.35(+0.83%)
Jun 08, 2018	42.36	42.90	42.36	42.87	20,252,824	+0.52(+1.23%)
Jun 07, 2018	41.98	42.57	41.92	42.35	19,703,862	+0.26(+0.62%)
Jun 06, 2018		42.09	41.79	42.09	14,312,096	+0.05(+0.12%)
Jun 05, 2018	42.26	42.29	41.90	42.04	10,648,261	-0.19(-0.46%)
Jun 04, 2018	41.97	42.28	41.97	42.23	13,830,911	+0.35(+0.83%)
Jun 01, 2018	42.00	42.08	41.77	41.88	12,976,543	+0.00(+0.00%)
May 31, 2018	42.49	42.53	41.72	41.88	22,056,760	-0.68(-1.60%)
May 30, 2018	42.14	42.64	42.00	42.57	20,900,898	+0.59(+1.41%)
May 29, 2018	41.92	42.16	41.79	41.98	17,736,592	-0.09(-0.22%)
May 25, 2018		42.07	42.07	42.07	0	+0.07(+0.16%)
May 24, 2018	42.04	42.11	41.79	42.00	11,671,371	-0.03(-0.08%)
May 23, 2018	41.79	42.08	41.73	42.04	21,503,356	+0.15(+0.36%)
May 22, 2018	42.04	42.25	41.81	41.88	11,126,019	-0.08(-0.18%)
May 21, 2018	41.94	42.10	41.83	41.96	9,399,751	+0.18(+0.42%)
May 18, 2018	41.94	42.01	41.62	41.78	18,572,984	-0.26(-0.62%)
May 17, 2018	42.03	42.15	41.90	42.04	23,205,676	+0.14(+0.34%)
May 16, 2018	41.73	42.00	41.67	41.90	14,407,283	+0.30(+0.71%)
May 15, 2018	41.56	41.72	41.38	41.61	26,898,922	-0.16(-0.38%)
May 14, 2018	41.84	41.92	41.70	41.77	7,953,516	-0.02(-0.04%)
May 11, 2018	41.86	42.07	41.66	41.78	11,933,882	+0.00(+0.00%)
May 10, 2018	41.73	41.99	41.67	41.78	12,144,287	+0.24(+0.59%)
May 09, 2018	41.40	41.64	41.32	41.54	10,941,447	+0.06(+0.14%)
May 08, 2018	41.55	41.60	41.29	41.48	9,830,037	-0.17(-0.41%)
May 07, 2018	42.00	42.08	41.55	41.65	11,477,733	-0.26(-0.62%)
May 04, 2018	41.28	42.12	41.23	41.91	15,570,498	+0.60(+1.45%)
May 03, 2018	41.45	41.55	41.12	41.31	19,722,852	-0.04(-0.10%)
May 02, 2018	42.06	42.10	41.26	41.35	22,312,810	-0.83(-1.96%)

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.