Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.04	48.36	48.03	48.25	212,189	+0.35(+0.73%)
Jul 30, 2018	48.28	48.28	47.82	47.90	52,440	-0.39(-0.81%)
Jul 27, 2018	48.81	48.81	48.14	48.29	72,460	-0.47(-0.97%)
Jul 26, 2018	48.68	48.88	48.68	48.76	69,326	-0.27(-0.56%)
Jul 25, 2018	48.52	49.11	48.52	49.03	65,606	+0.53(+1.09%)
Jul 24, 2018	48.65	48.76	48.34	48.51	118,848	+0.18(+0.36%)
Jul 23, 2018	48.17	48.35	48.13	48.33	66,512	+0.08(+0.17%)
Jul 20, 2018	48.31	48.39	48.21	48.25	548,254	-0.05(-0.10%)
Jul 19, 2018	48.30	48.38	48.17	48.29	103,770	-0.14(-0.29%)
Jul 18, 2018	48.37	48.46	48.31	48.43	61,682	+0.04(+0.09%)
Jul 17, 2018	47.95	48.45	47.91	48.39	100,467	+0.24(+0.49%)
Jul 16, 2018	48.30	48.30	48.08	48.16	41,984	-0.16(-0.33%)
Jul 13, 2018	48.22	48.38	48.22	48.32	42,862	+0.07(+0.15%)
Jul 12, 2018	48.01	48.24	47.99	48.24	86,524	+0.48(+1.00%)
Jul 11, 2018	47.81	47.98	47.66	47.77	104,536	-0.36(-0.74%)
Jul 10, 2018	48.08	48.13	47.99	48.12	44,025	+0.16(+0.34%)
Jul 09, 2018	47.77	47.96	47.71	47.96	91,294	+0.38(+0.81%)
Jul 06, 2018	47.17	47.62	47.17	47.58	47,331	+0.49(+1.03%)
Jul 05, 2018	46.82	47.09	46.67	47.09	126,438	+0.53(+1.13%)
Jul 03, 2018		46.56	46.56	46.56	0	-0.26(-0.55%)
Jul 02, 2018	46.37	46.83	46.35	46.82	294,091	+0.16(+0.34%)
Jun 29, 2018	46.77	47.03	46.67	46.67	70,678	+0.15(+0.33%)
Jun 28, 2018	46.26	46.66	46.13	46.51	94,246	+0.25(+0.53%)
Jun 27, 2018	46.86	47.11	46.27	46.27	634,915	-0.50(-1.07%)
Jun 26, 2018	46.84	46.96	46.66	46.77	143,487	+0.08(+0.16%)
Jun 25, 2018	47.17	47.17	46.37	46.69	114,570	-0.72(-1.51%)
Jun 22, 2018	47.58	47.65	47.38	47.41	282,307	+0.09(+0.19%)
Jun 21, 2018	47.72	47.72	47.26	47.32	56,020	-0.39(-0.81%)
Jun 20, 2018	47.79	47.82	47.66	47.71	79,243	+0.09(+0.18%)
Jun 19, 2018	47.40	47.65	47.24	47.62	138,913	-0.17(-0.35%)
Jun 18, 2018	47.52	47.80	47.45	47.78	65,522	-0.04(-0.09%)
Jun 15, 2018		47.87	47.58	47.83	41,406	-0.04(-0.08%)
Jun 14, 2018	47.84	47.94	47.74	47.86	82,456	+0.18(+0.39%)
Jun 13, 2018	47.90	47.96	47.66	47.68	59,404	-0.17(-0.36%)
Jun 12, 2018	47.83	47.88	47.71	47.85	56,424	+0.09(+0.19%)
Jun 11, 2018	47.68	47.86	47.68	47.76	48,850	+0.11(+0.23%)
Jun 08, 2018	47.36	47.65	47.36	47.65	77,239	+0.18(+0.38%)
Jun 07, 2018	47.62	47.65	47.32	47.47	71,526	-0.12(-0.25%)
Jun 06, 2018		47.59	47.18	47.59	76,759	+0.34(+0.71%)
Jun 05, 2018	47.21	47.34	47.07	47.25	47,714	+0.03(+0.06%)
Jun 04, 2018	47.12	47.24	47.08	47.22	122,737	+0.23(+0.49%)
Jun 01, 2018	46.65	47.01	46.65	46.99	99,520	+0.61(+1.32%)
May 31, 2018	46.63	46.73	46.32	46.38	91,251	-0.32(-0.68%)
May 30, 2018	46.34	46.79	46.34	46.70	171,870	+0.58(+1.27%)
May 29, 2018	46.26	46.41	45.90	46.11	107,179	-0.43(-0.93%)
May 25, 2018		46.55	46.55	46.55	0	-0.07(-0.15%)
May 24, 2018	46.62	46.67	46.29	46.61	85,423	-0.08(-0.18%)
May 23, 2018	46.34	46.71	46.29	46.70	404,806	+0.18(+0.39%)
May 22, 2018	46.75	46.83	46.45	46.52	79,369	-0.18(-0.38%)
May 21, 2018	46.71	46.80	46.59	46.70	95,128	+0.34(+0.72%)
May 18, 2018	46.39	46.41	46.27	46.36	41,801	-0.10(-0.22%)
May 17, 2018	46.39	46.64	46.33	46.46	45,941	+0.02(+0.05%)
May 16, 2018	46.27	46.55	46.27	46.44	84,950	+0.18(+0.40%)
May 15, 2018	46.38	46.38	46.12	46.26	70,601	-0.35(-0.74%)
May 14, 2018	46.70	46.87	46.55	46.60	66,854	+0.03(+0.06%)
May 11, 2018	46.56	46.72	46.44	46.57	106,071	+0.05(+0.11%)
May 10, 2018	46.26	46.54	46.26	46.52	55,309	+0.40(+0.87%)
May 09, 2018	45.79	46.17	45.68	46.12	57,636	+0.52(+1.13%)
May 08, 2018	45.60	45.67	45.34	45.61	92,387	-0.03(-0.07%)
May 07, 2018	45.62	45.80	45.52	45.64	68,867	+0.17(+0.36%)
May 04, 2018	44.69	45.59	44.69	45.47	60,583	+0.69(+1.53%)
May 03, 2018	44.79	44.99	44.23	44.79	66,793	-0.17(-0.38%)
May 02, 2018	45.24	45.40	44.92	44.96	180,808	-0.42(-0.94%)

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.