Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.16	46.61	45.93	46.16	161,053,744	+0.09(+0.20%)
Jul 30, 2018	46.55	46.62	45.86	46.06	86,636,216	-0.26(-0.56%)
Jul 27, 2018	47.30	47.35	46.11	46.32	99,042,360	-0.78(-1.66%)
Jul 26, 2018	47.20	47.53	46.98	47.11	78,596,376	-0.15(-0.31%)
Jul 25, 2018		47.26	46.68	47.26	69,314,192	+0.44(+0.94%)
Jul 24, 2018	46.68	46.97	46.58	46.81	77,073,864	+0.34(+0.73%)
Jul 23, 2018	46.25	46.56	45.98	46.48	65,890,288	+0.04(+0.09%)
Jul 20, 2018		46.68	46.13	46.44	85,363,960	-0.11(-0.23%)
Jul 19, 2018	46.01	46.71	46.01	46.54	83,613,968	+0.36(+0.78%)
Jul 18, 2018	46.52	46.52	46.07	46.18	67,545,576	-0.25(-0.55%)
Jul 17, 2018	46.03	46.54	45.89	46.44	64,033,080	+0.13(+0.28%)
Jul 16, 2018	46.46	46.73	46.19	46.31	61,983,884	-0.10(-0.22%)
Jul 13, 2018				46.41	51,614,840	+0.07(+0.16%)
Jul 12, 2018	45.97	46.43	45.92	46.34	74,282,144	+0.76(+1.68%)
Jul 11, 2018	45.72	46.03	45.51	45.57	77,590,688	-0.60(-1.30%)
Jul 10, 2018	46.26	46.40	46.13	46.17	65,496,020	-0.06(-0.12%)
Jul 09, 2018	45.97	46.24	45.92	46.23	81,370,256	+0.63(+1.39%)
Jul 06, 2018		45.71	44.92	45.59	72,085,712	+0.62(+1.39%)
Jul 05, 2018	44.94	45.22	44.70	44.97	68,431,928	+0.36(+0.80%)
Jul 03, 2018		44.61	44.61	44.61	0	-0.79(-1.74%)
Jul 02, 2018	44.59	45.43	44.51	45.40	73,091,560	+0.50(+1.12%)
Jun 29, 2018	45.19	45.41	44.37	44.90	93,739,656	-0.09(-0.21%)
Jun 28, 2018	44.66	45.17	44.58	45.00	71,580,784	+0.32(+0.73%)
Jun 27, 2018	44.93	45.43	44.64	44.67	104,206,088	-0.07(-0.15%)
Jun 26, 2018	44.39	45.25	44.28	44.74	101,197,344	+0.55(+1.24%)
Jun 25, 2018	44.49	44.85	43.84	44.19	130,479,936	-0.67(-1.49%)
Jun 22, 2018	45.15	45.15	44.80	44.85	112,138,192	-0.13(-0.29%)
Jun 21, 2018	45.42	45.69	44.87	44.99	105,981,920	-0.25(-0.56%)
Jun 20, 2018	45.20	45.41	45.05	45.24	84,996,096	+0.20(+0.44%)
Jun 19, 2018	44.91	45.20	44.50	45.04	138,362,976	-0.74(-1.62%)
Jun 18, 2018	45.57	45.90	45.41	45.78	76,134,048	-0.02(-0.05%)
Jun 15, 2018		46.28	45.66	45.81	254,447,088	-0.48(-1.03%)
Jun 14, 2018	46.46	46.47	46.14	46.28	89,048,984	+0.02(+0.05%)
Jun 13, 2018	46.67	46.79	46.19	46.26	89,192,784	-0.38(-0.82%)
Jun 12, 2018	46.42	46.72	46.37	46.64	69,666,432	+0.25(+0.55%)
Jun 11, 2018	46.41	46.56	46.14	46.39	75,451,424	-0.11(-0.25%)
Jun 08, 2018	46.37	46.57	46.03	46.50	109,896,912	-0.43(-0.91%)
Jun 07, 2018	47.09	47.11	46.65	46.93	87,978,096	-0.13(-0.27%)
Jun 06, 2018		47.08	46.55	47.05	86,268,696	+0.16(+0.35%)
Jun 05, 2018	46.83	47.04	46.66	46.89	88,891,336	+0.36(+0.77%)
Jun 04, 2018	46.48	46.92	46.41	46.53	108,233,648	+0.39(+0.84%)
Jun 01, 2018	45.60	46.15	45.54	46.15	96,645,488	+0.82(+1.80%)
May 31, 2018	45.41	45.66	45.15	45.33	113,280,536	-0.15(-0.34%)
May 30, 2018	45.53	45.60	45.31	45.48	77,039,600	-0.10(-0.21%)
May 29, 2018	45.50	45.78	45.33	45.58	92,790,584	-0.16(-0.36%)
May 25, 2018		45.74	45.74	45.74	0	+0.10(+0.23%)
May 24, 2018	45.79	45.81	45.17	45.64	95,762,352	-0.05(-0.11%)
May 23, 2018	45.20	45.72	45.06	45.69	82,639,880	+0.29(+0.64%)
May 22, 2018	45.69	45.82	45.31	45.40	62,817,416	-0.11(-0.25%)
May 21, 2018	45.60	45.91	45.34	45.51	75,849,136	+0.32(+0.71%)
May 18, 2018	45.41	45.56	45.15	45.19	75,435,304	-0.16(-0.36%)
May 17, 2018	45.60	45.82	45.20	45.36	71,283,392	-0.29(-0.63%)
May 16, 2018	45.13	45.71	45.12	45.65	79,069,560	+0.42(+0.93%)
May 15, 2018	45.31	45.38	44.90	45.22	97,608,376	-0.41(-0.91%)
May 14, 2018	45.85	45.97	45.57	45.64	85,624,016	-0.11(-0.23%)
May 11, 2018	45.96	46.10	45.47	45.74	108,064,064	-0.31(-0.67%)
May 10, 2018	45.49	46.13	45.47	46.05	115,417,816	+0.65(+1.43%)
May 09, 2018	45.21	45.41	44.88	45.40	95,741,352	+0.32(+0.70%)
May 08, 2018	44.83	45.13	44.51	45.09	117,157,056	+0.22(+0.48%)
May 07, 2018	44.87	45.48	44.77	44.87	175,488,336	+0.32(+0.72%)
May 04, 2018	43.20	44.65	43.18	44.55	231,921,616	+1.68(+3.92%)
May 03, 2018	42.62	43.01	42.27	42.87	140,510,400	+0.08(+0.18%)
May 02, 2018	42.46	43.07	42.12	42.79	274,475,424	+1.81(+4.42%)

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.