Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.65	43.23	42.34	43.21	471,915	+0.67(+1.57%)
Jul 30, 2018	43.02	43.38	41.91	42.54	490,086	-0.65(-1.51%)
Jul 27, 2018	44.87	44.95	42.77	43.19	1,088,780	-3.14(-6.77%)
Jul 26, 2018	46.29	46.52	45.85	46.33	190,435	+0.10(+0.21%)
Jul 25, 2018	46.68	46.70	45.82	46.23	165,398	-0.18(-0.38%)
Jul 24, 2018	46.70	46.76	46.18	46.40	139,212	-0.08(-0.17%)
Jul 23, 2018	45.65	46.58	45.63	46.48	163,832	+0.83(+1.83%)
Jul 20, 2018	45.58	45.76	45.45	45.65	125,218	+0.08(+0.17%)
Jul 19, 2018	45.75	45.77	45.39	45.57	136,429	-0.27(-0.59%)
Jul 18, 2018	45.00	45.86	44.98	45.84	142,736	+0.90(+1.99%)
Jul 17, 2018	45.14	45.27	44.82	44.95	159,127	-0.18(-0.41%)
Jul 16, 2018	44.58	45.21	44.56	45.13	116,465	+0.62(+1.38%)
Jul 13, 2018	44.53	44.74	44.12	44.51	153,370	-0.04(-0.10%)
Jul 12, 2018	44.91	44.91	44.05	44.56	165,612	+0.06(+0.14%)
Jul 11, 2018	44.60	44.70	44.21	44.50	242,850	-0.22(-0.49%)
Jul 10, 2018	45.44	45.44	44.57	44.72	165,794	-0.60(-1.32%)
Jul 09, 2018	44.82	45.32	44.64	45.31	319,273	+0.60(+1.34%)
Jul 06, 2018	44.70	44.94	44.44	44.72	227,390	+0.06(+0.14%)
Jul 05, 2018	45.24	45.24	43.94	44.66	225,065	-0.33(-0.74%)
Jul 03, 2018		44.99	44.99	44.99	0	-0.18(-0.41%)
Jul 02, 2018	44.82	45.28	44.50	45.17	359,586	+0.16(+0.35%)
Jun 29, 2018	45.41	45.51	44.95	45.02	413,247	-0.18(-0.41%)
Jun 28, 2018	44.82	45.45	44.74	45.20	424,590	+0.28(+0.63%)
Jun 27, 2018	45.67	45.73	44.87	44.92	663,004	-0.77(-1.69%)
Jun 26, 2018	45.23	45.75	45.10	45.69	315,539	+0.45(+0.99%)
Jun 25, 2018	46.03	46.03	45.03	45.24	722,358	-0.83(-1.81%)
Jun 22, 2018	45.76	46.15	45.42	46.08	1,054,634	+0.50(+1.10%)
Jun 21, 2018	45.96	46.04	44.90	45.58	549,581	-0.58(-1.26%)
Jun 20, 2018	45.76	46.46	45.76	46.16	280,396	+0.58(+1.27%)
Jun 19, 2018	45.24	45.65	45.07	45.58	229,478	-0.04(-0.10%)
Jun 18, 2018	44.35	45.70	44.35	45.62	346,593	+0.99(+2.23%)
Jun 15, 2018		44.78	44.59	44.63	384,684	+0.04(+0.10%)
Jun 14, 2018	44.02	44.61	43.54	44.59	295,178	+0.62(+1.40%)
Jun 13, 2018	44.12	44.58	43.95	43.97	554,015	+0.02(+0.04%)
Jun 12, 2018	44.00	44.39	43.73	43.95	241,928	-0.11(-0.26%)
Jun 11, 2018	44.30	44.75	44.05	44.07	330,489	-0.08(-0.18%)
Jun 08, 2018	43.63	44.23	43.50	44.15	386,282	+0.62(+1.43%)
Jun 07, 2018	44.08	44.15	43.29	43.52	251,947	-0.48(-1.10%)
Jun 06, 2018		44.16		44.01	627,496	+0.62(+1.44%)
Jun 05, 2018	43.18	43.54	42.77	43.38	266,861	+0.23(+0.53%)
Jun 04, 2018	42.99	43.37	42.84	43.15	533,549	+0.44(+1.03%)
Jun 01, 2018	42.98	43.50	42.68	42.71	722,504	-0.02(-0.04%)
May 31, 2018	43.26	43.31	42.44	42.73	2,066,495	-0.23(-0.53%)
May 30, 2018	43.62	44.04	42.92	42.96	549,288	-0.31(-0.71%)
May 29, 2018	43.43	43.86	42.76	43.26	428,468	-0.57(-1.30%)
May 25, 2018		43.83	43.83	43.83	0	+0.30(+0.68%)
May 24, 2018	43.65	44.11	43.02	43.53	119,044	-0.31(-0.70%)
May 23, 2018	43.95	43.98	43.44	43.84	162,748	-0.06(-0.14%)
May 22, 2018	43.26	44.42	42.70	43.90	196,465	+0.73(+1.68%)
May 21, 2018	42.53	43.21	42.53	43.18	117,347	+0.80(+1.88%)
May 18, 2018	42.84	42.84	42.37	42.38	226,262	-0.32(-0.76%)
May 17, 2018	42.72	42.98	42.56	42.70	309,546	+0.00(+0.00%)
May 16, 2018	43.28	43.50	42.53	42.70	233,171	-0.51(-1.17%)
May 15, 2018	42.29	43.41	42.29	43.21	419,033	+0.73(+1.73%)
May 14, 2018	42.83	43.25	42.21	42.48	265,616	-0.25(-0.59%)
May 11, 2018	42.75	43.55	42.34	42.73	310,453	-0.24(-0.57%)
May 10, 2018	42.76	44.35	41.95	42.98	506,066	+1.70(+4.13%)
May 09, 2018	40.90	41.31	40.36	41.27	192,419	+0.45(+1.11%)
May 08, 2018	40.01	41.13	40.01	40.82	177,906	+0.58(+1.43%)
May 07, 2018	39.65	40.42	39.38	40.24	165,356	+0.66(+1.68%)
May 04, 2018	38.74	39.83	38.52	39.58	103,026	+0.73(+1.87%)
May 03, 2018	38.61	38.98	38.11	38.85	112,623	+0.17(+0.43%)
May 02, 2018	39.25	39.26	38.54	38.68	164,762	-0.61(-1.56%)

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.