Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.55	45.40	44.00	44.95	26,623	+0.85(+1.93%)
Jul 30, 2018	44.70	44.85	43.85	44.10	12,228	-0.50(-1.12%)
Jul 27, 2018	45.40	45.55	44.40	44.60	22,200	-0.70(-1.55%)
Jul 26, 2018	45.60	45.60	44.90	45.30	31,192	+0.25(+0.55%)
Jul 25, 2018	45.20	45.30	44.55	45.05	26,194	-0.10(-0.22%)
Jul 24, 2018	45.95	46.00	44.85	45.15	34,667	-0.45(-0.99%)
Jul 23, 2018	45.30	45.98	45.30	45.60	54,710	+0.20(+0.44%)
Jul 20, 2018	44.80	45.85	44.80	45.40	43,257	+0.50(+1.11%)
Jul 19, 2018	44.30	45.00	44.30	44.90	32,514	+0.65(+1.47%)
Jul 18, 2018	43.90	44.30	43.85	44.25	11,900	+0.20(+0.45%)
Jul 17, 2018	44.15	44.45	44.00	44.05	11,127	+0.05(+0.11%)
Jul 16, 2018	43.75	44.25	43.75	44.00	11,982	+0.35(+0.80%)
Jul 13, 2018		44.00	43.30	43.65	23,991	+0.05(+0.11%)
Jul 12, 2018	44.05	44.05	42.60	43.60	36,138	-0.35(-0.80%)
Jul 11, 2018	44.05	44.75	43.85	43.95	15,497	-0.35(-0.79%)
Jul 10, 2018	44.80	45.00	44.05	44.30	18,596	-0.60(-1.34%)
Jul 09, 2018		45.05	44.35	44.90	18,968	+0.70(+1.58%)
Jul 06, 2018	43.85	44.67	43.85	44.20	19,870	+0.35(+0.80%)
Jul 05, 2018		45.75	43.55	43.85	35,099	+0.30(+0.69%)
Jul 03, 2018		43.55	43.55	43.55	0	+0.00(+0.00%)
Jul 02, 2018	43.15	46.85	42.95	43.55	17,503	+0.20(+0.46%)
Jun 29, 2018		44.15	43.20	43.35	28,860	-0.25(-0.57%)
Jun 28, 2018	43.45	44.70	43.30	43.60	98,929	+0.75(+1.75%)
Jun 27, 2018	43.30	44.25	42.60	42.85	36,395	-0.35(-0.81%)
Jun 26, 2018	43.40	43.90	42.75	43.20	28,655	-0.20(-0.46%)
Jun 25, 2018	43.35	43.95	42.60	43.40	23,326	-0.10(-0.23%)
Jun 22, 2018	44.60	44.60	43.20	43.50	173,590	-0.40(-0.91%)
Jun 21, 2018	43.90	44.20	43.62	43.90	32,038	+0.15(+0.34%)
Jun 20, 2018	43.80	44.00	43.65	43.75	19,760	+0.15(+0.34%)
Jun 19, 2018	43.30	44.15	43.25	43.60	49,510	+0.15(+0.35%)
Jun 18, 2018	43.70	43.85	43.05	43.45	27,120	-0.30(-0.69%)
Jun 15, 2018		43.83	43.10	43.75	94,783	+0.65(+1.51%)
Jun 14, 2018	42.65	43.50	42.05	43.10	41,818	+0.60(+1.41%)
Jun 13, 2018	42.30	43.95	42.05	42.50	42,793	+0.10(+0.24%)
Jun 12, 2018	42.85	43.65	42.15	42.40	60,325	-0.50(-1.17%)
Jun 11, 2018	43.10	43.60	42.40	42.90	45,083	-0.40(-0.92%)
Jun 08, 2018	43.45	43.65	43.15	43.30	22,374	-0.20(-0.46%)
Jun 07, 2018	43.50	44.05	43.30	43.50	43,282	-0.15(-0.34%)
Jun 06, 2018	43.20	43.75	42.95	43.65	70,561	+0.35(+0.81%)
Jun 05, 2018	43.75	43.85	42.95	43.30	28,973	-0.55(-1.25%)
Jun 04, 2018	43.80	43.95	43.60	43.85	17,680	+0.30(+0.69%)
Jun 01, 2018	43.70	44.10	43.20	43.55	31,164	+0.00(+0.00%)
May 31, 2018	43.65	43.85	43.17	43.55	64,145	-0.10(-0.23%)
May 30, 2018	43.10	43.75	42.55	43.65	40,352	+0.60(+1.39%)
May 29, 2018	44.50	44.50	42.70	43.05	25,827	+0.15(+0.35%)
May 25, 2018		42.90	42.90	42.90	0	-0.10(-0.23%)
May 24, 2018	43.20	43.20	42.05	43.00	38,025	+0.25(+0.58%)
May 23, 2018	42.60	43.35	42.45	42.75	25,959	+0.00(+0.00%)
May 22, 2018	42.60	43.25	42.60	42.75	32,514	+0.55(+1.30%)
May 21, 2018	42.50	42.80	42.00	42.20	50,686	-0.05(-0.12%)
May 18, 2018	42.65	42.95	42.25	42.25	23,503	-0.20(-0.47%)
May 17, 2018	42.40	42.75	42.35	42.45	12,383	+0.05(+0.12%)
May 16, 2018	41.95	42.90	41.85	42.40	35,501	+0.45(+1.07%)
May 15, 2018	41.75	42.55	41.75	41.95	23,903	+0.15(+0.36%)
May 14, 2018	42.20	42.50	41.25	41.80	19,749	-0.45(-1.07%)
May 11, 2018	42.25	43.25	42.05	42.25	16,527	+0.05(+0.12%)
May 10, 2018	42.20	42.50	41.95	42.20	18,596	-0.05(-0.12%)
May 09, 2018	42.60	42.60	42.15	42.25	20,513	-0.20(-0.47%)
May 08, 2018	42.10	42.60	42.00	42.45	23,489	+0.20(+0.47%)
May 07, 2018	41.50	42.40	41.30	42.25	19,419	+0.85(+2.05%)
May 04, 2018	40.55	42.80	40.55	41.40	51,296	+0.65(+1.60%)
May 03, 2018	40.95	41.75	40.70	40.75	22,235	-0.40(-0.97%)
May 02, 2018	40.60	41.30	40.55	41.15	23,244	+0.40(+0.98%)

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.