Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.72	45.06	44.43	44.74	905,788	+0.17(+0.38%)
Jul 30, 2018	45.31	45.32	44.27	44.57	772,704	-0.75(-1.65%)
Jul 27, 2018	46.30	46.30	45.05	45.31	2,256,680	-0.93(-2.02%)
Jul 26, 2018	46.11	46.40	46.05	46.25	491,239	-0.70(-1.49%)
Jul 25, 2018	46.36	46.97	46.29	46.95	676,877	+0.63(+1.37%)
Jul 24, 2018	46.67	46.84	46.15	46.31	862,792	+0.15(+0.32%)
Jul 23, 2018	45.81	46.19	45.62	46.16	321,295	+0.25(+0.55%)
Jul 20, 2018	46.10	46.20	45.84	45.91	317,028	-0.01(-0.03%)
Jul 19, 2018	45.95	46.13	45.82	45.93	392,846	-0.12(-0.25%)
Jul 18, 2018	46.12	46.12	45.87	46.04	253,852	-0.07(-0.16%)
Jul 17, 2018	45.40	46.19	45.35	46.12	462,900	+0.38(+0.83%)
Jul 16, 2018	45.89	45.98	45.66	45.74	240,528	-0.13(-0.29%)
Jul 13, 2018	45.87	46.00	45.77	45.87	350,699	-0.01(-0.02%)
Jul 12, 2018	45.25	45.90	45.25	45.88	671,488	+0.83(+1.83%)
Jul 11, 2018	44.95	45.27	44.95	45.05	975,622	-0.29(-0.63%)
Jul 10, 2018	45.34	45.49	45.25	45.34	354,668	+0.07(+0.15%)
Jul 09, 2018	45.14	45.27	44.89	45.27	695,377	+0.36(+0.80%)
Jul 06, 2018	44.31	44.97	44.25	44.91	489,865	+0.61(+1.38%)
Jul 05, 2018	43.92	44.32	43.82	44.30	762,539	+0.66(+1.51%)
Jul 03, 2018		43.64	43.64	43.64	0	-0.61(-1.37%)
Jul 02, 2018	43.39	44.25	43.27	44.25	1,723,823	+0.55(+1.25%)
Jun 29, 2018	43.93	44.16	43.70	43.70	541,207	-0.05(-0.12%)
Jun 28, 2018	43.24	43.90	43.20	43.75	934,870	+0.42(+0.97%)
Jun 27, 2018	44.12	44.33	43.32	43.33	1,093,204	-0.66(-1.50%)
Jun 26, 2018	43.93	44.26	43.80	43.99	404,999	+0.16(+0.36%)
Jun 25, 2018	44.46	44.46	43.44	43.84	1,744,824	-0.99(-2.20%)
Jun 22, 2018	45.16	45.16	44.68	44.82	221,184	-0.28(-0.62%)
Jun 21, 2018	45.61	45.65	45.01	45.10	608,449	-0.41(-0.90%)
Jun 20, 2018	45.47	45.76	45.47	45.51	1,462,107	+0.15(+0.33%)
Jun 19, 2018	45.06	45.38	44.76	45.36	820,789	-0.31(-0.68%)
Jun 18, 2018	45.27	45.71	45.08	45.67	431,357	+0.10(+0.22%)
Jun 15, 2018		45.65	45.79	45.57	650,978	-0.23(-0.49%)
Jun 14, 2018	45.64	45.89	45.57	45.79	520,436	+0.34(+0.74%)
Jun 13, 2018	45.62	45.87	45.43	45.46	825,266	-0.13(-0.28%)
Jun 12, 2018	45.41	45.61	45.38	45.59	551,684	+0.26(+0.58%)
Jun 11, 2018	45.24	45.48	45.16	45.32	567,797	+0.05(+0.10%)
Jun 08, 2018	45.03	45.36	44.89	45.28	635,787	-0.00(-0.01%)
Jun 07, 2018	45.81	45.81	45.04	45.28	3,766,403	-0.51(-1.12%)
Jun 06, 2018		45.79	45.40	45.79	837,813	+0.11(+0.24%)
Jun 05, 2018	45.56	45.74	45.48	45.69	2,797,749	+0.24(+0.52%)
Jun 04, 2018	45.22	45.49	45.19	45.45	581,397	+0.35(+0.77%)
Jun 01, 2018	44.51	45.10	44.51	45.10	598,988	+0.85(+1.93%)
May 31, 2018	44.22	44.59	44.19	44.25	595,209	+0.02(+0.04%)
May 30, 2018	44.12	44.32	44.05	44.23	645,415	+0.34(+0.77%)
May 29, 2018	43.92	44.18	43.67	43.89	299,206	-0.25(-0.57%)
May 25, 2018		44.15	44.15	44.15	0	+0.02(+0.06%)
May 24, 2018	44.13	44.20	43.66	44.12	383,081	-0.02(-0.06%)
May 23, 2018	43.50	44.15	43.48	44.15	324,711	+0.36(+0.82%)
May 22, 2018	44.09	44.13	43.71	43.79	248,906	-0.07(-0.16%)
May 21, 2018	43.88	44.14	43.67	43.86	360,273	+0.35(+0.80%)
May 18, 2018	43.56	43.76	43.51	43.51	587,319	-0.22(-0.51%)
May 17, 2018	43.80	44.10	43.57	43.73	557,912	-0.24(-0.54%)
May 16, 2018	43.80	44.06	43.75	43.97	525,146	+0.24(+0.55%)
May 15, 2018	43.85	43.86	43.50	43.73	747,914	-0.47(-1.06%)
May 14, 2018	44.41	44.56	44.13	44.20	4,673,663	-0.00(-0.01%)
May 11, 2018	44.26	44.37	44.06	44.20	274,725	-0.14(-0.33%)
May 10, 2018	43.98	44.36	43.92	44.35	490,812	+0.56(+1.27%)
May 09, 2018	43.28	43.80	43.22	43.79	540,594	+0.59(+1.37%)
May 08, 2018	43.02	43.22	42.83	43.20	549,561	+0.16(+0.36%)
May 07, 2018	42.85	43.24	42.81	43.04	363,730	+0.39(+0.91%)
May 04, 2018	41.64	42.74	41.59	42.65	1,415,112	+0.84(+2.02%)
May 03, 2018	41.53	41.97	41.11	41.81	921,778	+0.09(+0.21%)
May 02, 2018	41.91	42.16	41.68	41.72	506,207	+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.