Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.70	43.83	42.81	43.08	3,562,366	-0.57(-1.30%)
Jul 30, 2018	43.18	43.73	43.06	43.65	4,747,084	+0.58(+1.35%)
Jul 27, 2018	43.22	43.71	42.76	43.06	3,670,580	-0.01(-0.02%)
Jul 26, 2018	42.98	43.71	42.98	43.07	2,473,884	+0.14(+0.33%)
Jul 25, 2018	43.34	43.77	42.68	42.93	6,174,478	-0.61(-1.40%)
Jul 24, 2018		44.40	43.01	43.54	5,969,640	-1.29(-2.88%)
Jul 23, 2018	44.29	45.19	44.23	44.83	3,127,806	+0.66(+1.49%)
Jul 20, 2018		44.50	43.80	44.17	2,883,907	-0.16(-0.36%)
Jul 19, 2018	45.33	45.39	44.24	44.33	2,879,868	-0.78(-1.74%)
Jul 18, 2018	44.20	45.28	44.20	45.11	3,454,810	+0.90(+2.04%)
Jul 17, 2018	43.63	44.41	43.63	44.21	2,675,060	+0.56(+1.28%)
Jul 16, 2018	43.17	43.79	43.17	43.66	2,310,500	+0.52(+1.22%)
Jul 13, 2018	43.66	43.72	42.99	43.13	2,919,982	-0.66(-1.50%)
Jul 12, 2018	45.82	45.82	43.41	43.79	2,249,277	-0.48(-1.09%)
Jul 11, 2018	44.36	44.82	44.15	44.27	2,107,333	-0.24(-0.54%)
Jul 10, 2018	45.29	45.43	44.36	44.51	2,943,038	-0.42(-0.95%)
Jul 09, 2018	44.11	45.01	43.91	44.94	2,325,144	+1.12(+2.57%)
Jul 06, 2018	43.54	44.06	43.19	43.81	1,771,935	+0.17(+0.38%)
Jul 05, 2018	43.98	44.11	43.42	43.65	1,916,346	+0.04(+0.10%)
Jul 03, 2018		43.61	43.61	43.61	0	-0.52(-1.19%)
Jul 02, 2018	43.69	44.24	43.53	44.13	2,637,184	+0.23(+0.51%)
Jun 29, 2018		45.18	43.90	43.91	3,289,365	-0.40(-0.90%)
Jun 28, 2018	44.33	44.72	43.87	44.31	2,291,142	+0.10(+0.23%)
Jun 27, 2018	45.06	45.30	44.07	44.21	2,276,292	-0.82(-1.81%)
Jun 26, 2018	45.55	45.71	44.50	45.02	2,536,172	-0.50(-1.10%)
Jun 25, 2018	46.21	46.21	44.86	45.52	2,678,189	-0.73(-1.59%)
Jun 22, 2018	47.52	47.70	46.16	46.26	2,552,846	-0.83(-1.77%)
Jun 21, 2018	46.67	47.20	46.41	47.09	2,072,620	+0.28(+0.61%)
Jun 20, 2018	46.91	47.27	46.73	46.80	1,794,435	+0.23(+0.48%)
Jun 19, 2018	45.78	46.63	45.61	46.58	2,079,322	+0.25(+0.54%)
Jun 18, 2018	45.80	46.45	45.51	46.33	1,875,882	+0.27(+0.58%)
Jun 15, 2018		46.21	45.21	46.06	3,252,819	-0.14(-0.31%)
Jun 14, 2018	46.68	46.88	45.98	46.21	2,225,413	-0.46(-0.98%)
Jun 13, 2018	47.09	47.53	46.44	46.66	2,496,623	-0.29(-0.62%)
Jun 12, 2018	47.36	47.51	46.69	46.95	1,740,161	-0.18(-0.39%)
Jun 11, 2018	47.79	47.95	47.03	47.14	2,289,122	-0.52(-1.08%)
Jun 08, 2018	47.46	47.77	47.20	47.66	1,823,844	+0.19(+0.40%)
Jun 07, 2018	47.71	48.00	47.08	47.46	2,013,055	-0.16(-0.33%)
Jun 06, 2018	46.75	47.82	46.70	47.62	2,338,197	+1.14(+2.46%)
Jun 05, 2018	46.53	46.76	45.84	46.48	1,856,061	-0.26(-0.55%)
Jun 04, 2018	46.41	46.79	46.23	46.74	1,553,122	+0.36(+0.77%)
Jun 01, 2018	46.42	46.71	46.11	46.38	1,992,429	+0.71(+1.55%)
May 31, 2018	46.23	46.29	45.55	45.67	2,668,044	-0.60(-1.30%)
May 30, 2018	46.63	46.63	45.86	46.27	2,661,567	+0.51(+1.11%)
May 29, 2018	47.08	47.35	45.49	45.76	3,784,779	-1.77(-3.73%)
May 25, 2018		47.54	47.54	47.54	0	-0.67(-1.40%)
May 24, 2018	48.40	48.44	47.41	48.21	2,182,989	-0.12(-0.26%)
May 23, 2018	48.62	48.88	47.98	48.34	1,961,224	-0.44(-0.91%)
May 22, 2018	48.45	49.32	48.30	48.78	2,246,439	+0.48(+1.00%)
May 21, 2018	48.50	48.86	48.17	48.30	1,604,868	+0.16(+0.33%)
May 18, 2018	48.48	48.56	48.10	48.14	1,195,913	-0.44(-0.91%)
May 17, 2018	48.00	48.71	47.72	48.58	1,938,799	+0.45(+0.93%)
May 16, 2018	47.90	48.27	47.69	48.13	1,622,018	-0.06(-0.12%)
May 15, 2018	47.86	48.55	47.63	48.19	2,668,372	+0.18(+0.38%)
May 14, 2018	48.38	48.48	47.74	48.00	1,528,466	-0.17(-0.35%)
May 11, 2018	48.26	48.56	47.96	48.17	1,723,629	+0.02(+0.05%)
May 10, 2018	47.66	48.44	47.44	48.15	2,483,072	+0.42(+0.87%)
May 09, 2018	46.97	47.93	46.70	47.73	2,827,145	+1.11(+2.38%)
May 08, 2018	46.26	47.39	46.24	46.62	3,706,325	+0.37(+0.79%)
May 07, 2018	46.29	46.68	45.77	46.26	2,129,025	+0.04(+0.09%)
May 04, 2018	45.06	46.60	44.80	46.21	2,573,272	+0.84(+1.85%)
May 03, 2018	45.74	46.15	44.98	45.37	3,104,638	-0.62(-1.34%)
May 02, 2018	45.76	46.76	45.42	45.99	3,896,814	+0.12(+0.25%)

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.