Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.52	48.20	47.34	47.89	53,935	+0.56(+1.18%)
Jul 30, 2018	48.01	48.12	47.27	47.33	108,471	-0.75(-1.55%)
Jul 27, 2018	49.64	49.64	47.90	48.08	62,728	-1.33(-2.68%)
Jul 26, 2018	49.43	49.71	49.22	49.41	76,458	+0.02(+0.04%)
Jul 25, 2018	49.14	49.42	49.02	49.39	85,401	+0.44(+0.90%)
Jul 24, 2018	50.24	50.24	48.75	48.94	143,183	-0.92(-1.85%)
Jul 23, 2018	49.83	49.98	49.52	49.87	47,564	+0.13(+0.26%)
Jul 20, 2018	50.03	50.08	49.74	49.74	48,945	-0.20(-0.40%)
Jul 19, 2018	49.42	49.99	49.38	49.94	133,940	+0.29(+0.58%)
Jul 18, 2018	49.63	49.66	49.20	49.65	99,890	+0.10(+0.20%)
Jul 17, 2018	48.81	49.59	48.81	49.55	101,070	+0.59(+1.20%)
Jul 16, 2018	49.27	49.27	48.78	48.96	51,840	-0.26(-0.52%)
Jul 13, 2018	49.34	49.41	49.08	49.22	63,705	+0.09(+0.18%)
Jul 12, 2018	49.18	49.32	48.75	49.13	63,353	+0.46(+0.95%)
Jul 11, 2018	48.90	49.33	48.67	48.67	105,484	-0.43(-0.87%)
Jul 10, 2018	49.66	49.74	48.83	49.10	189,613	-0.41(-0.82%)
Jul 09, 2018	49.38	49.41	49.12	49.50	150,623	+0.27(+0.56%)
Jul 06, 2018	48.87	49.28	48.81	49.23	42,564	+0.43(+0.89%)
Jul 05, 2018		48.80	48.15	48.80	49,173	+0.71(+1.47%)
Jul 03, 2018		48.09	48.09	48.09	0	-0.02(-0.04%)
Jul 02, 2018	47.40	48.11	47.25	48.11	241,865	+0.46(+0.97%)
Jun 29, 2018	47.76	47.95	47.49	47.65	60,275	+0.03(+0.06%)
Jun 28, 2018	46.99	47.73	46.85	47.62	77,020	+0.49(+1.04%)
Jun 27, 2018	48.36	48.36	47.13	47.13	84,177	-1.15(-2.38%)
Jun 26, 2018	47.64	48.36	47.64	48.28	41,286	+0.52(+1.08%)
Jun 25, 2018	48.71	48.71	47.49	47.76	48,445	-1.05(-2.14%)
Jun 22, 2018	49.37	49.41	48.63	48.81	55,097	-0.27(-0.54%)
Jun 21, 2018	49.81	49.81	49.00	49.07	72,763	-0.57(-1.14%)
Jun 20, 2018	49.58	49.81	49.44	49.64	108,511	+0.40(+0.82%)
Jun 19, 2018	48.96	49.23	48.56	49.23	108,738	-0.11(-0.22%)
Jun 18, 2018	48.60	49.35	48.60	49.34	49,324	+0.67(+1.37%)
Jun 15, 2018		48.87	48.83	48.67	68,355	-0.16(-0.32%)
Jun 14, 2018	48.72	48.83	48.46	48.83	42,540	+0.33(+0.69%)
Jun 13, 2018	48.80	48.80	48.31	48.50	40,481	-0.07(-0.14%)
Jun 12, 2018	48.10	48.69	48.10	48.57	89,226	+0.42(+0.88%)
Jun 11, 2018	48.26	48.28	47.97	48.14	51,789	+0.03(+0.06%)
Jun 08, 2018	47.85	48.20	47.80	48.11	30,041	+0.37(+0.78%)
Jun 07, 2018	48.37	48.44	47.40	47.74	108,851	-0.49(-1.02%)
Jun 06, 2018	47.97	48.23	47.76	48.23	54,847	+0.36(+0.76%)
Jun 05, 2018	47.59	47.87	47.49	47.87	78,198	+0.56(+1.18%)
Jun 04, 2018	47.49	47.49	46.92	47.31	134,214	+0.20(+0.42%)
Jun 01, 2018	47.27	47.27	46.78	47.11	237,981	+0.41(+0.88%)
May 31, 2018	47.01	47.04	46.50	46.70	125,812	-0.27(-0.56%)
May 30, 2018	46.43	47.06	46.43	46.97	120,080	+0.93(+2.02%)
May 29, 2018	45.75	46.21	45.69	46.03	85,716	-0.07(-0.15%)
May 25, 2018		46.10	46.10	46.10	0	-0.07(-0.15%)
May 24, 2018	46.03	46.29	45.71	46.17	27,885	+0.16(+0.34%)
May 23, 2018	45.72	46.03	45.51	46.01	140,116	+0.27(+0.60%)
May 22, 2018	46.45	46.45	45.74	45.74	149,025	-0.53(-1.15%)
May 21, 2018	46.40	46.41	46.11	46.27	38,514	+0.25(+0.54%)
May 18, 2018	46.11	46.11	45.81	46.02	30,862	+0.09(+0.20%)
May 17, 2018	45.67	45.97	45.53	45.93	105,890	+0.40(+0.88%)
May 16, 2018	44.92	45.63	44.92	45.52	25,487	+0.53(+1.18%)
May 15, 2018	44.88	45.01	44.58	44.99	33,213	+0.05(+0.11%)
May 14, 2018	45.22	45.34	44.94	44.94	40,934	-0.28(-0.61%)
May 11, 2018	44.87	45.24	44.85	45.22	36,413	+0.28(+0.63%)
May 10, 2018	44.87	45.17	44.81	44.93	40,765	+0.16(+0.35%)
May 09, 2018	44.56	44.87	44.24	44.78	205,879	+0.37(+0.84%)
May 08, 2018	44.27	44.40	44.15	44.40	18,189	+0.16(+0.36%)
May 07, 2018	43.99	44.46	43.99	44.25	30,108	+0.40(+0.92%)
May 04, 2018	43.14	43.98	43.00	43.84	11,717	+0.50(+1.16%)
May 03, 2018	43.06	43.41	42.89	43.34	8,825	-0.18(-0.41%)
May 02, 2018	43.39	43.76	43.30	43.52	20,548	+0.32(+0.75%)

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.