Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.93	45.38	44.44	45.17	508,319	+0.38(+0.85%)
Jul 30, 2018	44.32	45.54	44.30	44.78	695,485	+0.43(+0.97%)
Jul 27, 2018	42.54	46.97	42.54	44.35	1,031,376	+0.70(+1.59%)
Jul 26, 2018	43.62	45.41	43.32	43.66	895,529	-0.09(-0.20%)
Jul 25, 2018	42.31	44.03	40.80	43.75	1,112,278	+0.49(+1.13%)
Jul 24, 2018	43.58	44.35	42.84	43.26	1,053,597	+0.05(+0.11%)
Jul 23, 2018	43.05	43.38	42.52	43.21	486,560	-0.03(-0.07%)
Jul 20, 2018	43.42	43.85	42.28	43.24	780,114	-0.52(-1.19%)
Jul 19, 2018	43.74	44.10	42.81	43.76	761,785	-0.64(-1.43%)
Jul 18, 2018	43.14	44.88	43.14	44.39	887,441	+0.92(+2.12%)
Jul 17, 2018	42.59	43.58	42.46	43.47	444,673	+0.98(+2.31%)
Jul 16, 2018	42.92	43.12	41.98	42.49	551,053	-0.31(-0.73%)
Jul 13, 2018	41.92	43.11	41.89	42.81	429,921	+0.57(+1.35%)
Jul 12, 2018	42.78	42.84	42.10	42.24	527,713	-0.43(-1.01%)
Jul 11, 2018	43.11	43.13	42.48	42.67	673,475	-0.99(-2.27%)
Jul 10, 2018	44.77	44.77	43.35	43.66	1,079,729	-1.01(-2.26%)
Jul 09, 2018	44.11	45.15	43.92	44.67	574,897	+0.88(+2.01%)
Jul 06, 2018	43.86	44.00	43.17	43.79	405,411	-0.07(-0.16%)
Jul 05, 2018	42.84	44.03	42.39	43.85	424,962	+1.55(+3.66%)
Jul 03, 2018		42.31	42.31	42.31	0	-1.30(-2.99%)
Jul 02, 2018	42.28	43.63	40.93	43.61	617,418	+0.54(+1.25%)
Jun 29, 2018	43.90	44.13	43.05	43.07	755,029	-0.65(-1.48%)
Jun 28, 2018	44.14	44.14	42.55	43.72	813,521	-0.58(-1.31%)
Jun 27, 2018	44.87	45.06	44.19	44.29	655,297	-0.51(-1.14%)
Jun 26, 2018	44.01	44.92	43.44	44.80	529,452	+0.76(+1.74%)
Jun 25, 2018	43.67	44.37	42.85	44.04	931,069	-0.35(-0.79%)
Jun 22, 2018	44.96	45.29	43.85	44.39	892,688	-0.17(-0.37%)
Jun 21, 2018	45.68	45.68	43.97	44.56	508,976	-1.35(-2.95%)
Jun 20, 2018	45.91	46.15	45.17	45.91	457,950	+0.28(+0.62%)
Jun 19, 2018	45.66	45.69	44.59	45.63	491,609	-0.28(-0.62%)
Jun 18, 2018	45.13	45.92	44.96	45.91	465,740	+0.47(+1.03%)
Jun 15, 2018		45.51	44.85	45.44	931,230	-0.07(-0.15%)
Jun 14, 2018	45.22	45.68	44.61	45.51	556,719	+0.46(+1.02%)
Jun 13, 2018	45.31	45.63	44.51	45.05	486,029	-0.32(-0.71%)
Jun 12, 2018	45.57	45.80	45.16	45.37	361,213	-0.11(-0.24%)
Jun 11, 2018	45.65	45.95	45.14	45.48	619,639	-0.23(-0.49%)
Jun 08, 2018	45.80	46.64	45.58	45.71	346,924	-0.11(-0.24%)
Jun 07, 2018	45.26	46.10	45.26	45.81	274,004	+0.48(+1.06%)
Jun 06, 2018				45.33	318,313	+0.34(+0.76%)
Jun 05, 2018	44.52	45.16	44.30	44.99	380,276	+0.35(+0.79%)
Jun 04, 2018	43.80	44.64	43.72	44.64	558,790	+1.08(+2.47%)
Jun 01, 2018	43.47	44.02	43.10	43.56	381,219	+0.52(+1.20%)
May 31, 2018	43.55	44.02	42.50	43.04	692,630	-0.23(-0.54%)
May 30, 2018	43.33	43.59	42.88	43.28	520,086	+0.18(+0.41%)
May 29, 2018	45.02	45.20	43.01	43.10	668,672	-2.40(-5.27%)
May 25, 2018		45.50	45.50	45.50	0	-0.19(-0.41%)
May 24, 2018	45.63	46.04	45.20	45.68	341,026	-0.15(-0.32%)
May 23, 2018	46.18	46.18	45.47	45.83	203,747	-0.54(-1.16%)
May 22, 2018	46.77	46.96	46.30	46.37	321,047	-0.16(-0.34%)
May 21, 2018	46.65	47.02	46.45	46.52	270,973	+0.26(+0.57%)
May 18, 2018	47.11	47.11	46.02	46.26	538,302	-0.62(-1.33%)
May 17, 2018	46.50	46.96	46.50	46.88	372,566	+0.24(+0.52%)
May 16, 2018	45.70	47.18	45.47	46.64	599,645	+0.95(+2.09%)
May 15, 2018	47.38	47.38	45.35	45.68	731,954	+0.28(+0.62%)
May 14, 2018	45.45	45.83	45.34	45.40	354,018	+0.07(+0.15%)
May 11, 2018	45.22	45.79	44.99	45.33	662,452	+0.28(+0.63%)
May 10, 2018	44.97	45.43	44.83	45.05	654,335	+0.11(+0.24%)
May 09, 2018	45.17	45.57	44.44	44.94	665,568	+0.23(+0.52%)
May 08, 2018	44.58	45.05	44.07	44.71	574,996	+0.17(+0.37%)
May 07, 2018	44.67	44.95	44.18	44.54	521,673	+0.11(+0.24%)
May 04, 2018	43.69	44.98	43.64	44.44	578,804	+0.67(+1.54%)
May 03, 2018	43.95	44.47	42.36	43.76	840,812	-0.38(-0.86%)
May 02, 2018	44.96	45.58	43.99	44.14	1,013,395	-0.69(-1.54%)

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.