Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.96	43.04	42.56	42.68	136,723	-0.22(-0.51%)
Jul 30, 2018	43.02	43.28	42.90	42.90	261,029	-0.01(-0.02%)
Jul 27, 2018	42.79	43.13	42.59	42.91	92,640	+0.17(+0.39%)
Jul 26, 2018	42.59	43.03	42.59	42.74	155,075	+0.24(+0.57%)
Jul 25, 2018	42.75	42.80	42.33	42.49	312,722	-0.27(-0.63%)
Jul 24, 2018	43.17	43.22	42.66	42.76	314,093	-0.34(-0.78%)
Jul 23, 2018	42.45	43.19	42.44	43.10	274,619	+0.64(+1.50%)
Jul 20, 2018	42.37	42.64	42.24	42.46	225,874	+0.17(+0.40%)
Jul 19, 2018	42.47	42.49	42.02	42.29	138,790	-0.31(-0.74%)
Jul 18, 2018	42.11	42.70	42.11	42.60	157,931	+0.45(+1.06%)
Jul 17, 2018	42.09	42.35	41.98	42.16	80,461	+0.13(+0.30%)
Jul 16, 2018	41.60	42.12	41.55	42.03	205,656	+0.55(+1.34%)
Jul 13, 2018	41.76	41.86	41.26	41.48	118,195	-0.39(-0.94%)
Jul 12, 2018	42.38	42.41	41.57	41.87	104,132	-0.27(-0.64%)
Jul 11, 2018	42.14	42.49	42.11	42.14	87,346	-0.22(-0.52%)
Jul 10, 2018	42.86	42.91	42.10	42.36	214,249	-0.36(-0.85%)
Jul 09, 2018	41.89	42.85	41.89	42.72	122,346	+0.98(+2.35%)
Jul 06, 2018	41.42	41.86	41.13	41.74	65,253	+0.29(+0.69%)
Jul 05, 2018	41.60	41.60	41.32	41.45	143,558	+0.11(+0.26%)
Jul 03, 2018		41.34	41.34	41.34	0	-0.31(-0.75%)
Jul 02, 2018	41.07	41.65	40.81	41.65	99,908	+0.37(+0.90%)
Jun 29, 2018	41.82	42.11	41.28	41.28	241,820	-0.16(-0.39%)
Jun 28, 2018	41.40	41.69	41.18	41.44	141,188	+0.07(+0.16%)
Jun 27, 2018	41.93	42.17	41.32	41.38	338,490	-0.66(-1.56%)
Jun 26, 2018	42.44	42.44	41.82	42.03	208,835	-0.32(-0.77%)
Jun 25, 2018	42.58	42.61	41.94	42.36	149,794	-0.34(-0.80%)
Jun 22, 2018	43.44	43.48	42.63	42.70	117,542	-0.46(-1.07%)
Jun 21, 2018	43.15	43.45	42.75	43.16	121,290	-0.05(-0.12%)
Jun 20, 2018	43.45	43.54	43.21	43.21	104,758	-0.06(-0.14%)
Jun 19, 2018	42.67	43.32	42.67	43.27	416,924	+0.18(+0.43%)
Jun 18, 2018	42.83	43.25	42.62	43.08	589,136	-0.05(-0.12%)
Jun 15, 2018		43.31	42.46	43.13	230,188	+0.06(+0.14%)
Jun 14, 2018	43.62	43.72	42.84	43.08	271,268	-0.41(-0.94%)
Jun 13, 2018	43.74	44.14	43.30	43.49	249,984	-0.17(-0.38%)
Jun 12, 2018	43.88	44.07	43.44	43.65	96,143	-0.13(-0.31%)
Jun 11, 2018	44.35	44.48	43.71	43.79	216,341	-0.46(-1.04%)
Jun 08, 2018	44.05	44.30	43.88	44.25	123,928	+0.15(+0.34%)
Jun 07, 2018	44.25	44.49	43.85	44.10	149,893	-0.03(-0.06%)
Jun 06, 2018		44.16		44.12	260,862	+0.80(+1.85%)
Jun 05, 2018	43.33	43.41	43.04	43.32	135,933	-0.10(-0.23%)
Jun 04, 2018	43.22	43.46	43.15	43.42	398,099	+0.35(+0.82%)
Jun 01, 2018	43.02	43.40	42.98	43.07	483,343	+0.56(+1.32%)
May 31, 2018	42.67	42.91	42.36	42.51	206,866	-0.28(-0.64%)
May 30, 2018	42.51	42.93	42.22	42.78	195,866	+0.79(+1.89%)
May 29, 2018	43.05	43.07	41.74	41.99	243,805	-1.49(-3.42%)
May 25, 2018		43.48	43.48	43.48	0	-0.20(-0.46%)
May 24, 2018	43.66	43.69	42.94	43.68	483,559	-0.11(-0.25%)
May 23, 2018	43.99	44.15	43.56	43.79	489,913	-0.33(-0.76%)
May 22, 2018	43.85	44.51	43.85	44.12	213,651	+0.36(+0.82%)
May 21, 2018	43.69	44.03	43.68	43.76	186,446	+0.18(+0.42%)
May 18, 2018	44.04	44.04	43.58	43.58	57,423	-0.47(-1.06%)
May 17, 2018	43.85	44.10	43.62	44.05	83,425	+0.15(+0.34%)
May 16, 2018	43.85	44.06	43.62	43.90	61,932	-0.03(-0.06%)
May 15, 2018	43.51	44.16	43.46	43.92	131,060	+0.25(+0.57%)
May 14, 2018	43.92	44.00	43.58	43.67	167,853	-0.16(-0.36%)
May 11, 2018	43.82	44.05	43.70	43.83	64,104	+0.06(+0.13%)
May 10, 2018	43.43	43.92	43.27	43.77	149,423	+0.23(+0.52%)
May 09, 2018	43.17	43.77	43.01	43.54	98,337	+0.58(+1.34%)
May 08, 2018	42.72	43.38	42.67	42.97	112,016	+0.31(+0.73%)
May 07, 2018	42.69	42.90	42.28	42.66	168,639	+0.14(+0.33%)
May 04, 2018	41.84	42.83	41.54	42.52	107,086	+0.43(+1.01%)
May 03, 2018	42.14	42.31	41.48	42.09	139,559	-0.23(-0.53%)
May 02, 2018	42.52	42.91	42.26	42.32	222,851	-0.33(-0.78%)

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.