Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.16	48.34	47.25	48.22	713,497	+0.11(+0.23%)
Jul 30, 2018	47.95	48.65	47.95	48.11	776,218	+0.41(+0.86%)
Jul 27, 2018	48.01	48.15	47.61	47.70	319,000	-0.23(-0.48%)
Jul 26, 2018	47.62	48.10	47.48	47.93	405,485	+0.32(+0.67%)
Jul 25, 2018	47.58	47.71	47.07	47.61	264,824	-0.16(-0.33%)
Jul 24, 2018	48.26	48.26	47.54	47.77	272,907	-0.08(-0.17%)
Jul 23, 2018	47.88	47.95	47.11	47.85	533,741	-0.09(-0.19%)
Jul 20, 2018	48.53	48.53	47.70	47.94	532,527	-0.66(-1.36%)
Jul 19, 2018	48.03	48.65	47.92	48.60	566,005	+0.69(+1.44%)
Jul 18, 2018	48.17	48.50	47.56	47.91	386,200	-0.50(-1.03%)
Jul 17, 2018	48.39	48.71	48.11	48.41	592,177	+0.29(+0.60%)
Jul 16, 2018	48.18	48.74	47.75	48.12	412,258	-0.10(-0.21%)
Jul 13, 2018	47.86	48.58	47.86	48.22	358,222	+0.26(+0.54%)
Jul 12, 2018	48.28	48.28	47.85	47.96	386,663	-0.04(-0.08%)
Jul 11, 2018	48.15	48.59	47.82	48.00	496,665	-0.24(-0.50%)
Jul 10, 2018	48.30	48.64	47.61	48.24	567,466	+0.08(+0.17%)
Jul 09, 2018	48.16	48.48	47.80	48.16	520,603	+0.34(+0.71%)
Jul 06, 2018	47.71	48.29	47.52	47.82	447,012	+0.16(+0.34%)
Jul 05, 2018	47.26	47.69	46.64	47.66	864,839	+0.57(+1.21%)
Jul 03, 2018		47.09	47.09	47.09	0	-0.54(-1.13%)
Jul 02, 2018	47.19	47.82	47.00	47.63	610,004	-0.11(-0.23%)
Jun 29, 2018	47.80	48.30	47.66	47.74	477,144	+0.15(+0.32%)
Jun 28, 2018	47.51	47.70	46.99	47.59	378,651	+0.05(+0.11%)
Jun 27, 2018	48.19	48.19	47.30	47.54	705,485	-0.53(-1.10%)
Jun 26, 2018	47.65	48.64	47.43	48.07	757,760	+0.50(+1.05%)
Jun 25, 2018	47.06	47.70	46.09	47.57	761,348	+0.61(+1.30%)
Jun 22, 2018	46.82	47.08	46.48	46.96	881,683	+0.52(+1.12%)
Jun 21, 2018	46.92	46.92	46.07	46.44	397,757	-0.36(-0.77%)
Jun 20, 2018	48.03	48.03	46.79	46.80	585,422	-1.03(-2.15%)
Jun 19, 2018	47.91	48.31	47.64	47.83	542,922	-0.05(-0.10%)
Jun 18, 2018	47.05	47.95	47.01	47.88	474,635	+0.57(+1.20%)
Jun 15, 2018		47.66	46.61	47.31	1,031,295	-0.35(-0.73%)
Jun 14, 2018	48.46	48.46	47.61	47.66	708,706	-0.55(-1.14%)
Jun 13, 2018	49.04	49.04	47.96	48.21	595,238	-0.83(-1.69%)
Jun 12, 2018	49.20	49.30	48.84	49.04	686,584	-0.13(-0.26%)
Jun 11, 2018	49.13	49.97	49.08	49.17	1,144,712	+0.13(+0.27%)
Jun 08, 2018	48.50	49.96	48.44	49.04	1,758,407	+0.38(+0.78%)
Jun 07, 2018	48.76	48.86	48.55	48.66	955,853	-0.10(-0.21%)
Jun 06, 2018		48.80		48.76	717,529	+0.34(+0.70%)
Jun 05, 2018	48.52	48.78	48.33	48.42	443,503	-0.14(-0.29%)
Jun 04, 2018	48.23	48.59	48.03	48.56	380,321	+0.43(+0.89%)
Jun 01, 2018	48.48	48.70	48.12	48.13	455,939	+0.06(+0.12%)
May 31, 2018	49.44	49.53	48.06	48.07	593,704	-1.35(-2.73%)
May 30, 2018	49.24	49.72	49.13	49.42	1,165,289	+0.60(+1.23%)
May 29, 2018	46.38	48.93	46.38	48.82	1,156,054	+1.97(+4.20%)
May 25, 2018		46.85	46.85	46.85	0	+0.17(+0.36%)
May 24, 2018	46.82	46.98	46.60	46.68	474,170	-0.17(-0.36%)
May 23, 2018	46.78	47.05	46.28	46.85	494,840	-0.24(-0.51%)
May 22, 2018	47.38	47.50	47.05	47.09	726,149	-0.08(-0.17%)
May 21, 2018	47.14	47.43	46.95	47.17	386,406	+0.35(+0.75%)
May 18, 2018	47.05	47.05	46.64	46.82	370,803	-0.10(-0.21%)
May 17, 2018	47.19	47.45	46.56	46.92	627,867	-0.32(-0.68%)
May 16, 2018	46.69	47.38	46.65	47.24	613,415	+0.60(+1.29%)
May 15, 2018	45.87	46.71	45.61	46.64	717,181	+0.65(+1.41%)
May 14, 2018	46.09	46.18	45.77	45.99	722,876	+0.09(+0.20%)
May 11, 2018	45.77	46.02	45.40	45.90	615,288	+0.09(+0.20%)
May 10, 2018	45.68	46.08	45.60	45.81	339,382	+0.32(+0.70%)
May 09, 2018	45.34	45.70	45.08	45.49	375,726	+0.18(+0.40%)
May 08, 2018	45.49	45.96	45.20	45.31	885,996	-0.39(-0.85%)
May 07, 2018	45.76	45.80	45.25	45.70	471,097	+0.00(+0.00%)
May 04, 2018	45.04	46.05	45.04	45.70	375,964	+0.44(+0.97%)
May 03, 2018	45.44	45.70	44.80	45.26	569,710	-0.22(-0.48%)
May 02, 2018	45.75	46.25	45.35	45.48	861,413	+0.41(+0.91%)

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.