Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.56	46.78	46.32	46.62	254,932	+0.17(+0.37%)
Jul 30, 2018	46.10	46.59	46.09	46.45	187,791	+0.42(+0.91%)
Jul 27, 2018	45.91	46.16	45.87	46.03	190,379	+0.19(+0.41%)
Jul 26, 2018	45.58	45.97	45.55	45.84	153,846	+0.35(+0.77%)
Jul 25, 2018	45.74	45.83	45.46	45.49	179,530	-0.23(-0.50%)
Jul 24, 2018	45.78	46.07	45.63	45.72	213,220	+0.08(+0.18%)
Jul 23, 2018	45.59	45.85	45.45	45.64	169,986	+0.13(+0.29%)
Jul 20, 2018	45.84	45.84	45.47	45.51	199,209	-0.27(-0.59%)
Jul 19, 2018	46.04	46.06	45.72	45.78	115,421	-0.13(-0.28%)
Jul 18, 2018	45.78	46.10	45.69	45.91	161,259	+0.22(+0.48%)
Jul 17, 2018	45.54	45.81	45.47	45.69	119,303	+0.18(+0.40%)
Jul 16, 2018	45.70	45.70	45.48	45.51	116,325	-0.08(-0.18%)
Jul 13, 2018	45.51	45.71	45.20	45.59	153,005	+0.11(+0.24%)
Jul 12, 2018	45.75	45.76	45.40	45.48	151,760	-0.14(-0.31%)
Jul 11, 2018	45.75	45.78	45.40	45.62	165,143	-0.13(-0.28%)
Jul 10, 2018	45.66	46.09	45.60	45.75	215,492	+0.19(+0.42%)
Jul 09, 2018	45.23	45.69	45.22	45.56	240,625	+0.44(+0.98%)
Jul 06, 2018	45.00	45.29	45.00	45.12	177,049	+0.11(+0.24%)
Jul 05, 2018	45.15	45.31	44.98	45.01	221,910	-0.14(-0.31%)
Jul 04, 2018	45.10	45.25	45.02	45.15	124,797	+0.11(+0.24%)
Jul 03, 2018	44.88	45.17	44.84	45.04	202,217	+0.18(+0.40%)
Jun 29, 2018		44.86	44.86	44.86	0	+0.23(+0.52%)
Jun 28, 2018	45.00	45.05	44.51	44.63	282,079	-0.55(-1.22%)
Jun 27, 2018	45.24	45.27	45.03	45.18	298,022	+0.07(+0.16%)
Jun 26, 2018	45.22	45.36	45.00	45.11	292,909	+0.01(+0.02%)
Jun 25, 2018	45.69	45.76	45.01	45.10	366,912	-0.50(-1.10%)
Jun 22, 2018	45.69	45.78	45.39	45.60	192,384	+0.00(+0.00%)
Jun 21, 2018	45.36	45.65	45.12	45.60	226,785	+0.30(+0.66%)
Jun 20, 2018	45.20	45.40	45.01	45.30	288,057	+0.32(+0.71%)
Jun 19, 2018	45.10	45.33	44.98	44.98	253,122	-0.17(-0.38%)
Jun 18, 2018	44.91	45.24	44.78	45.15	445,188	+0.24(+0.53%)
Jun 15, 2018		45.18	44.81	44.91	648,507	-0.27(-0.60%)
Jun 14, 2018	45.47	45.47	45.11	45.18	180,324	-0.06(-0.13%)
Jun 13, 2018	45.51	45.52	45.17	45.24	210,561	-0.14(-0.31%)
Jun 12, 2018	45.24	45.46	45.03	45.38	194,077	+0.24(+0.53%)
Jun 11, 2018	45.37	45.40	45.02	45.14	370,310	-0.23(-0.51%)
Jun 08, 2018	45.58	45.68	45.22	45.37	274,622	-0.09(-0.20%)
Jun 07, 2018	45.50	45.62	45.20	45.46	412,845	+0.20(+0.44%)
Jun 06, 2018		45.67		45.26	294,288	+0.17(+0.38%)
Jun 05, 2018	45.50	45.50	45.00	45.09	474,640	-0.17(-0.38%)
Jun 04, 2018	46.60	46.60	45.06	45.26	796,787	-1.23(-2.65%)
Jun 01, 2018	46.53	48.08	45.78	46.49	801,254	+1.29(+2.85%)
May 31, 2018	45.59	45.69	45.00	45.20	454,561	-0.18(-0.40%)
May 30, 2018	46.32	46.32	44.60	45.38	1,148,003	-2.22(-4.66%)
May 29, 2018	48.50	48.58	47.17	47.60	382,543	-0.96(-1.98%)
May 28, 2018	48.75	48.87	48.36	48.56	77,060	-0.13(-0.27%)
May 25, 2018	48.65	48.93	48.55	48.69	100,109	+0.04(+0.08%)
May 24, 2018	48.75	48.90	48.49	48.65	454,637	-0.09(-0.18%)
May 23, 2018	49.00	49.05	48.15	48.74	282,752	-0.21(-0.43%)
May 22, 2018	49.05	49.30	48.91	48.95	351,640	+0.08(+0.16%)
May 18, 2018		48.87	48.87	48.87	0	-0.75(-1.51%)
May 17, 2018	49.48	49.74	49.43	49.62	116,153	+0.20(+0.40%)
May 16, 2018	49.42	49.53	49.07	49.42	153,110	+0.06(+0.12%)
May 15, 2018	49.25	49.43	49.03	49.36	128,245	+0.14(+0.28%)
May 14, 2018	49.74	49.79	49.10	49.22	188,312	-0.38(-0.77%)
May 11, 2018	49.83	49.92	49.57	49.60	118,396	+0.02(+0.04%)
May 10, 2018	49.47	49.88	49.43	49.58	114,054	+0.26(+0.53%)
May 09, 2018	49.02	49.39	48.95	49.32	111,035	+0.35(+0.71%)
May 08, 2018	49.11	49.30	48.74	48.97	187,316	-0.06(-0.12%)
May 07, 2018	49.17	49.44	48.97	49.03	324,369	+0.04(+0.08%)
May 04, 2018	48.90	49.26	48.90	48.99	86,685	+0.11(+0.23%)
May 03, 2018	48.73	48.94	48.62	48.88	234,744	+0.17(+0.35%)
May 02, 2018	48.91	49.05	48.60	48.71	253,960	-0.15(-0.31%)

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.