Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.72	45.06	44.43	44.74	905,717	+0.17(+0.38%)
Jul 30, 2018	45.31	45.32	44.28	44.57	772,644	-0.75(-1.65%)
Jul 27, 2018	46.31	46.31	45.05	45.32	2,256,503	-0.93(-2.02%)
Jul 26, 2018	46.11	46.40	46.05	46.25	491,201	-0.70(-1.49%)
Jul 25, 2018	46.36	46.98	46.30	46.95	676,824	+0.63(+1.37%)
Jul 24, 2018	46.67	46.84	46.16	46.32	862,725	+0.15(+0.32%)
Jul 23, 2018	45.82	46.20	45.62	46.17	321,270	+0.25(+0.55%)
Jul 20, 2018	46.10	46.20	45.84	45.92	317,003	-0.01(-0.03%)
Jul 19, 2018	45.95	46.13	45.83	45.93	392,815	-0.12(-0.25%)
Jul 18, 2018	46.12	46.12	45.87	46.05	253,832	-0.07(-0.16%)
Jul 17, 2018	45.41	46.20	45.35	46.12	462,864	+0.38(+0.83%)
Jul 16, 2018	45.89	45.99	45.67	45.74	240,510	-0.13(-0.29%)
Jul 13, 2018	45.87	46.00	45.77	45.87	350,671	-0.01(-0.02%)
Jul 12, 2018	45.25	45.90	45.25	45.88	671,436	+0.83(+1.83%)
Jul 11, 2018	44.95	45.28	44.95	45.06	975,546	-0.29(-0.63%)
Jul 10, 2018	45.34	45.49	45.25	45.34	354,640	+0.07(+0.15%)
Jul 09, 2018	45.15	45.28	44.89	45.27	695,322	+0.36(+0.80%)
Jul 06, 2018	44.31	44.97	44.25	44.91	489,826	+0.61(+1.38%)
Jul 05, 2018	43.93	44.32	43.83	44.30	762,479	+0.66(+1.51%)
Jul 03, 2018		43.64	43.64	43.64	0	-0.61(-1.37%)
Jul 02, 2018	43.40	44.25	43.27	44.25	1,723,687	+0.55(+1.25%)
Jun 29, 2018	43.93	44.16	43.70	43.70	541,165	-0.05(-0.12%)
Jun 28, 2018	43.25	43.91	43.20	43.76	934,796	+0.42(+0.97%)
Jun 27, 2018	44.13	44.33	43.32	43.33	1,093,119	-0.66(-1.50%)
Jun 26, 2018	43.94	44.27	43.80	44.00	404,967	+0.16(+0.36%)
Jun 25, 2018	44.46	44.46	43.44	43.84	1,744,687	-0.98(-2.20%)
Jun 22, 2018	45.17	45.17	44.68	44.83	221,167	-0.28(-0.62%)
Jun 21, 2018	45.62	45.65	45.01	45.10	608,401	-0.41(-0.90%)
Jun 20, 2018	45.47	45.77	45.47	45.52	1,461,992	+0.15(+0.34%)
Jun 19, 2018	45.07	45.38	44.76	45.36	820,725	-0.31(-0.68%)
Jun 18, 2018	45.27	45.71	45.09	45.67	431,323	+0.10(+0.22%)
Jun 15, 2018		45.65	45.80	45.57	650,927	-0.23(-0.49%)
Jun 14, 2018	45.64	45.90	45.57	45.80	520,395	+0.34(+0.74%)
Jun 13, 2018	45.63	45.87	45.44	45.46	825,202	-0.13(-0.28%)
Jun 12, 2018	45.42	45.61	45.38	45.59	551,640	+0.26(+0.58%)
Jun 11, 2018	45.24	45.48	45.17	45.33	567,753	+0.05(+0.10%)
Jun 08, 2018	45.03	45.37	44.89	45.28	635,737	-0.00(-0.01%)
Jun 07, 2018	45.82	45.82	45.05	45.28	3,766,108	-0.51(-1.12%)
Jun 06, 2018		45.80	45.41	45.80	837,747	+0.11(+0.24%)
Jun 05, 2018	45.56	45.75	45.48	45.69	2,797,530	+0.24(+0.52%)
Jun 04, 2018	45.22	45.49	45.19	45.45	581,351	+0.35(+0.77%)
Jun 01, 2018	44.51	45.11	44.51	45.11	598,941	+0.85(+1.93%)
May 31, 2018	44.23	44.59	44.20	44.25	595,162	+0.02(+0.04%)
May 30, 2018	44.13	44.33	44.06	44.23	645,365	+0.34(+0.77%)
May 29, 2018	43.92	44.18	43.67	43.90	299,183	-0.25(-0.57%)
May 25, 2018		44.15	44.15	44.15	0	+0.02(+0.06%)
May 24, 2018	44.13	44.21	43.66	44.12	383,051	-0.02(-0.06%)
May 23, 2018	43.50	44.16	43.49	44.15	324,686	+0.36(+0.82%)
May 22, 2018	44.09	44.13	43.71	43.79	248,886	-0.07(-0.16%)
May 21, 2018	43.88	44.14	43.67	43.86	360,245	+0.35(+0.80%)
May 18, 2018	43.56	43.76	43.51	43.51	587,273	-0.22(-0.51%)
May 17, 2018	43.80	44.11	43.58	43.74	557,868	-0.24(-0.54%)
May 16, 2018	43.80	44.07	43.75	43.98	525,104	+0.24(+0.55%)
May 15, 2018	43.85	43.86	43.50	43.73	747,855	-0.47(-1.06%)
May 14, 2018	44.41	44.56	44.13	44.20	4,673,297	-0.00(-0.01%)
May 11, 2018	44.26	44.38	44.06	44.21	274,704	-0.14(-0.33%)
May 10, 2018	43.98	44.37	43.92	44.35	490,774	+0.56(+1.27%)
May 09, 2018	43.28	43.80	43.22	43.80	540,552	+0.59(+1.37%)
May 08, 2018	43.02	43.23	42.84	43.20	549,518	+0.16(+0.36%)
May 07, 2018	42.86	43.25	42.81	43.05	363,702	+0.39(+0.91%)
May 04, 2018	41.64	42.74	41.60	42.66	1,415,001	+0.84(+2.02%)
May 03, 2018	41.53	41.98	41.12	41.81	921,705	+0.09(+0.21%)
May 02, 2018	41.91	42.16	41.68	41.73	506,168	+0.01(+0.03%)

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.