Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.91	42.99	42.51	42.63	136,876	-0.22(-0.51%)
Jul 30, 2018	42.98	43.24	42.85	42.85	261,321	-0.01(-0.02%)
Jul 27, 2018	42.74	43.08	42.55	42.86	92,744	+0.17(+0.39%)
Jul 26, 2018	42.54	42.98	42.54	42.69	155,248	+0.24(+0.57%)
Jul 25, 2018	42.71	42.76	42.28	42.45	313,072	-0.27(-0.63%)
Jul 24, 2018	43.12	43.17	42.61	42.72	314,444	-0.34(-0.78%)
Jul 23, 2018	42.40	43.14	42.40	43.05	274,926	+0.64(+1.50%)
Jul 20, 2018	42.32	42.59	42.20	42.41	226,127	+0.17(+0.40%)
Jul 19, 2018	42.42	42.44	41.98	42.24	138,945	-0.31(-0.74%)
Jul 18, 2018	42.06	42.65	42.06	42.56	158,108	+0.44(+1.06%)
Jul 17, 2018	42.04	42.30	41.94	42.11	80,551	+0.13(+0.30%)
Jul 16, 2018	41.55	42.07	41.50	41.99	205,886	+0.55(+1.34%)
Jul 13, 2018	41.72	41.81	41.21	41.43	118,327	-0.39(-0.94%)
Jul 12, 2018	42.34	42.36	41.52	41.83	104,248	-0.27(-0.64%)
Jul 11, 2018	42.09	42.45	42.06	42.09	87,444	-0.22(-0.52%)
Jul 10, 2018	42.81	42.86	42.05	42.31	214,489	-0.36(-0.85%)
Jul 09, 2018	41.84	42.80	41.84	42.67	122,483	+0.98(+2.35%)
Jul 06, 2018	41.37	41.81	41.09	41.69	65,326	+0.29(+0.69%)
Jul 05, 2018	41.55	41.55	41.27	41.41	143,718	+0.11(+0.26%)
Jul 03, 2018		41.30	41.30	41.30	0	-0.31(-0.75%)
Jul 02, 2018	41.03	41.61	40.77	41.61	100,020	+0.37(+0.90%)
Jun 29, 2018	41.78	42.06	41.24	41.24	242,090	-0.16(-0.39%)
Jun 28, 2018	41.36	41.64	41.13	41.40	141,346	+0.07(+0.16%)
Jun 27, 2018	41.88	42.13	41.27	41.33	338,869	-0.65(-1.56%)
Jun 26, 2018	42.39	42.39	41.78	41.99	209,068	-0.32(-0.77%)
Jun 25, 2018	42.53	42.56	41.89	42.31	149,961	-0.34(-0.80%)
Jun 22, 2018	43.39	43.43	42.59	42.65	117,673	-0.46(-1.07%)
Jun 21, 2018	43.10	43.40	42.70	43.11	121,426	-0.05(-0.12%)
Jun 20, 2018	43.40	43.49	43.16	43.16	104,876	-0.06(-0.14%)
Jun 19, 2018	42.63	43.27	42.63	43.22	417,391	+0.18(+0.43%)
Jun 18, 2018	42.78	43.20	42.57	43.04	589,794	-0.05(-0.12%)
Jun 15, 2018		43.26	42.41	43.09	230,446	+0.06(+0.14%)
Jun 14, 2018	43.57	43.67	42.79	43.03	271,572	-0.41(-0.94%)
Jun 13, 2018	43.69	44.09	43.25	43.44	250,263	-0.17(-0.38%)
Jun 12, 2018	43.83	44.02	43.40	43.60	96,251	-0.13(-0.31%)
Jun 11, 2018	44.30	44.43	43.66	43.74	216,583	-0.46(-1.04%)
Jun 08, 2018	44.00	44.26	43.83	44.20	124,067	+0.15(+0.34%)
Jun 07, 2018	44.20	44.44	43.80	44.05	150,061	-0.02(-0.06%)
Jun 06, 2018		44.11		44.07	261,153	+0.80(+1.85%)
Jun 05, 2018	43.28	43.36	42.99	43.27	136,085	-0.10(-0.23%)
Jun 04, 2018	43.17	43.42	43.10	43.37	398,544	+0.35(+0.82%)
Jun 01, 2018	42.97	43.35	42.94	43.02	483,884	+0.56(+1.32%)
May 31, 2018	42.62	42.86	42.31	42.46	207,097	-0.28(-0.64%)
May 30, 2018	42.46	42.89	42.18	42.74	196,085	+0.79(+1.89%)
May 29, 2018	43.00	43.02	41.69	41.94	244,078	-1.49(-3.42%)
May 25, 2018		43.43	43.43	43.43	0	-0.20(-0.46%)
May 24, 2018	43.61	43.64	42.89	43.63	484,099	-0.11(-0.25%)
May 23, 2018	43.94	44.10	43.51	43.74	490,461	-0.33(-0.76%)
May 22, 2018	43.80	44.46	43.80	44.07	213,890	+0.36(+0.82%)
May 21, 2018	43.65	43.98	43.63	43.71	186,655	+0.18(+0.42%)
May 18, 2018	43.99	43.99	43.53	43.53	57,487	-0.47(-1.06%)
May 17, 2018	43.80	44.05	43.57	44.00	83,518	+0.15(+0.34%)
May 16, 2018	43.80	44.01	43.57	43.85	62,002	-0.03(-0.06%)
May 15, 2018	43.46	44.11	43.41	43.87	131,207	+0.25(+0.57%)
May 14, 2018	43.87	43.95	43.54	43.62	168,040	-0.16(-0.36%)
May 11, 2018	43.77	44.00	43.65	43.78	64,176	+0.06(+0.13%)
May 10, 2018	43.38	43.87	43.22	43.72	149,590	+0.23(+0.52%)
May 09, 2018	43.12	43.72	42.96	43.50	98,447	+0.58(+1.34%)
May 08, 2018	42.67	43.33	42.62	42.92	112,141	+0.31(+0.73%)
May 07, 2018	42.64	42.85	42.24	42.61	168,828	+0.14(+0.33%)
May 04, 2018	41.79	42.79	41.49	42.47	107,206	+0.43(+1.01%)
May 03, 2018	42.09	42.27	41.43	42.04	139,715	-0.23(-0.53%)
May 02, 2018	42.47	42.86	42.21	42.27	223,100	-0.33(-0.78%)

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.