Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.29	43.43	42.41	42.68	3,595,455	-0.56(-1.30%)
Jul 30, 2018	42.78	43.33	42.66	43.25	4,791,177	+0.58(+1.35%)
Jul 27, 2018	42.82	43.30	42.36	42.67	3,704,674	-0.01(-0.02%)
Jul 26, 2018	42.58	43.31	42.58	42.68	2,496,863	+0.14(+0.33%)
Jul 25, 2018	42.94	43.37	42.29	42.54	6,231,830	-0.60(-1.40%)
Jul 24, 2018		43.99	42.62	43.14	6,025,090	-1.28(-2.88%)
Jul 23, 2018	43.88	44.77	43.82	44.42	3,156,859	+0.65(+1.49%)
Jul 20, 2018		44.09	43.39	43.77	2,910,695	-0.16(-0.36%)
Jul 19, 2018	44.91	44.97	43.83	43.92	2,906,618	-0.78(-1.74%)
Jul 18, 2018	43.79	44.86	43.79	44.70	3,486,901	+0.89(+2.04%)
Jul 17, 2018	43.23	44.00	43.23	43.81	2,699,908	+0.55(+1.28%)
Jul 16, 2018	42.77	43.39	42.77	43.25	2,331,962	+0.52(+1.22%)
Jul 13, 2018	43.26	43.32	42.59	42.73	2,947,104	-0.65(-1.50%)
Jul 12, 2018	45.40	45.40	43.01	43.39	2,270,170	-0.48(-1.09%)
Jul 11, 2018	43.96	44.41	43.74	43.86	2,126,908	-0.24(-0.54%)
Jul 10, 2018	44.87	45.01	43.95	44.10	2,970,374	-0.42(-0.95%)
Jul 09, 2018	43.70	44.60	43.51	44.52	2,346,741	+1.11(+2.57%)
Jul 06, 2018	43.14	43.66	42.79	43.41	1,788,394	+0.17(+0.38%)
Jul 05, 2018	43.58	43.71	43.02	43.25	1,934,146	+0.04(+0.10%)
Jul 03, 2018		43.20	43.20	43.20	0	-0.52(-1.19%)
Jul 02, 2018	43.29	43.83	43.13	43.72	2,661,680	+0.22(+0.51%)
Jun 29, 2018		44.76	43.49	43.50	3,319,919	-0.40(-0.90%)
Jun 28, 2018	43.92	44.31	43.47	43.90	2,312,423	+0.10(+0.23%)
Jun 27, 2018	44.64	44.88	43.67	43.80	2,297,436	-0.81(-1.81%)
Jun 26, 2018	45.13	45.28	44.09	44.61	2,559,729	-0.50(-1.10%)
Jun 25, 2018	45.79	45.79	44.45	45.10	2,703,065	-0.73(-1.59%)
Jun 22, 2018	47.08	47.27	45.73	45.83	2,576,558	-0.83(-1.77%)
Jun 21, 2018	46.24	46.77	45.99	46.66	2,091,871	+0.28(+0.61%)
Jun 20, 2018	46.48	46.84	46.30	46.37	1,811,103	+0.22(+0.48%)
Jun 19, 2018	45.36	46.20	45.19	46.15	2,098,636	+0.25(+0.54%)
Jun 18, 2018	45.38	46.02	45.09	45.90	1,893,307	+0.26(+0.58%)
Jun 15, 2018		45.79	44.80	45.64	3,283,033	-0.14(-0.31%)
Jun 14, 2018	46.25	46.45	45.56	45.78	2,246,084	-0.45(-0.98%)
Jun 13, 2018	46.66	47.09	46.01	46.23	2,519,813	-0.29(-0.62%)
Jun 12, 2018	46.93	47.08	46.26	46.52	1,756,325	-0.18(-0.39%)
Jun 11, 2018	47.35	47.51	46.60	46.70	2,310,385	-0.51(-1.08%)
Jun 08, 2018	47.03	47.33	46.77	47.22	1,840,785	+0.19(+0.40%)
Jun 07, 2018	47.27	47.55	46.65	47.03	2,031,753	-0.16(-0.33%)
Jun 06, 2018	46.32	47.38	46.27	47.18	2,359,916	+1.13(+2.46%)
Jun 05, 2018	46.10	46.32	45.42	46.05	1,873,301	-0.26(-0.55%)
Jun 04, 2018	45.98	46.36	45.80	46.31	1,567,548	+0.35(+0.77%)
Jun 01, 2018	45.99	46.28	45.68	45.95	2,010,936	+0.70(+1.55%)
May 31, 2018	45.80	45.86	45.13	45.25	2,692,827	-0.59(-1.30%)
May 30, 2018	46.20	46.20	45.44	45.85	2,686,290	+0.50(+1.11%)
May 29, 2018	46.65	46.92	45.07	45.34	3,819,934	-1.76(-3.73%)
May 25, 2018		47.10	47.10	47.10	0	-0.67(-1.40%)
May 24, 2018	47.96	47.99	46.98	47.77	2,203,266	-0.12(-0.26%)
May 23, 2018	48.17	48.43	47.54	47.89	1,979,441	-0.44(-0.91%)
May 22, 2018	48.00	48.87	47.86	48.33	2,267,305	+0.48(+1.00%)
May 21, 2018	48.06	48.41	47.73	47.85	1,619,775	+0.16(+0.33%)
May 18, 2018	48.03	48.12	47.66	47.70	1,207,021	-0.44(-0.91%)
May 17, 2018	47.56	48.26	47.28	48.13	1,956,808	+0.45(+0.93%)
May 16, 2018	47.46	47.83	47.25	47.69	1,637,084	-0.06(-0.12%)
May 15, 2018	47.42	48.11	47.19	47.74	2,693,157	+0.18(+0.38%)
May 14, 2018	47.93	48.03	47.30	47.56	1,542,664	-0.17(-0.35%)
May 11, 2018	47.82	48.12	47.52	47.73	1,739,639	+0.02(+0.05%)
May 10, 2018	47.22	47.99	47.00	47.70	2,506,136	+0.41(+0.87%)
May 09, 2018	46.54	47.49	46.27	47.29	2,853,406	+1.10(+2.38%)
May 08, 2018	45.83	46.95	45.81	46.19	3,740,752	+0.36(+0.79%)
May 07, 2018	45.86	46.25	45.35	45.83	2,148,801	+0.04(+0.09%)
May 04, 2018	44.64	46.18	44.38	45.79	2,597,174	+0.83(+1.85%)
May 03, 2018	45.32	45.72	44.57	44.95	3,133,475	-0.61(-1.34%)
May 02, 2018	45.33	46.33	45.00	45.57	3,933,010	+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.