Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.58	46.88	45.56	46.31	437,571	+0.50(+1.10%)
Jul 30, 2018	47.25	47.25	45.57	45.81	589,890	-1.60(-3.37%)
Jul 27, 2018	48.41	48.64	46.96	47.41	524,228	-1.17(-2.41%)
Jul 26, 2018	47.73	50.36	47.51	48.58	546,466	+0.54(+1.12%)
Jul 25, 2018	46.61	48.36	46.58	48.04	660,794	+1.43(+3.07%)
Jul 24, 2018	46.66	47.09	45.82	46.61	435,571	+0.09(+0.19%)
Jul 23, 2018	46.33	46.66	45.60	46.52	290,747	-0.10(-0.22%)
Jul 20, 2018	46.35	46.76	46.07	46.62	168,131	+0.27(+0.58%)
Jul 19, 2018	44.90	46.49	44.90	46.36	477,422	+1.33(+2.95%)
Jul 18, 2018	45.74	45.74	44.43	45.03	533,447	-0.87(-1.89%)
Jul 17, 2018	45.35	46.23	44.84	45.90	189,151	+0.55(+1.21%)
Jul 16, 2018	45.94	46.20	45.31	45.35	131,598	-0.58(-1.27%)
Jul 13, 2018		46.67	45.50	45.93	238,358	-0.01(-0.02%)
Jul 12, 2018	45.39	45.94	45.39	45.94	131,443	+0.66(+1.46%)
Jul 11, 2018	45.56	45.90	44.72	45.28	352,851	-0.57(-1.25%)
Jul 10, 2018	46.58	46.87	45.77	45.85	367,535	-0.53(-1.14%)
Jul 09, 2018	44.43	46.59	44.27	46.38	555,384	+2.09(+4.72%)
Jul 06, 2018	46.21	46.21	43.89	44.29	794,705	-3.08(-6.50%)
Jul 05, 2018	46.75	47.38	46.45	47.37	229,990	+1.15(+2.48%)
Jul 03, 2018		46.23	46.23	46.23	0	+0.37(+0.81%)
Jul 02, 2018	45.66	47.35	45.53	45.85	592,915	-0.04(-0.09%)
Jun 29, 2018		46.32	45.54	45.90	173,604	+0.18(+0.40%)
Jun 28, 2018	46.64	46.64	44.87	45.71	338,177	-1.02(-2.17%)
Jun 27, 2018	46.42	47.20	45.73	46.73	698,686	+0.30(+0.64%)
Jun 26, 2018	46.43	46.85	46.07	46.43	188,122	+0.24(+0.53%)
Jun 25, 2018	46.72	47.21	45.23	46.19	499,246	-1.07(-2.26%)
Jun 22, 2018	46.90	47.40	46.85	47.26	626,443	+0.70(+1.51%)
Jun 21, 2018	46.94	46.94	45.93	46.55	590,676	-0.41(-0.87%)
Jun 20, 2018	46.64	47.09	45.63	46.96	855,253	+0.70(+1.52%)
Jun 19, 2018	44.04	46.51	43.93	46.26	1,109,144	+2.00(+4.53%)
Jun 18, 2018	43.04	44.30	42.77	44.26	313,096	+1.03(+2.39%)
Jun 15, 2018		43.39	43.20	43.22	229,786	+0.03(+0.06%)
Jun 14, 2018	43.13	43.49	43.10	43.20	269,502	+0.04(+0.10%)
Jun 13, 2018	42.94	44.29	42.94	43.15	544,322	+0.49(+1.16%)
Jun 12, 2018	42.22	43.21	42.19	42.66	462,139	+0.43(+1.03%)
Jun 11, 2018	42.33	42.35	42.11	42.22	142,699	-0.11(-0.27%)
Jun 08, 2018	41.81	42.42	41.78	42.34	118,640	+0.14(+0.33%)
Jun 07, 2018	43.05	43.05	41.84	42.20	235,470	-0.73(-1.70%)
Jun 06, 2018	43.60	43.66	42.74	42.93	184,268	-0.55(-1.26%)
Jun 05, 2018	42.98	43.56	42.94	43.47	204,720	+0.49(+1.13%)
Jun 04, 2018	42.38	43.39	42.23	42.99	446,441	+0.65(+1.54%)
Jun 01, 2018	42.21	42.76	41.80	42.34	249,025	+0.14(+0.33%)
May 31, 2018	43.17	44.10	42.12	42.20	394,004	-0.66(-1.54%)
May 30, 2018	42.74	43.45	42.42	42.86	161,146	+0.25(+0.59%)
May 29, 2018	42.30	42.74	42.02	42.61	126,794	+0.10(+0.25%)
May 25, 2018		42.50	42.50	42.50	0	+0.11(+0.27%)
May 24, 2018	42.66	42.75	42.30	42.39	167,655	-0.19(-0.45%)
May 23, 2018	43.02	43.02	41.37	42.58	515,388	-0.68(-1.56%)
May 22, 2018	43.15	43.82	43.14	43.26	318,788	+0.10(+0.24%)
May 21, 2018	43.17	43.35	42.78	43.15	237,908	+0.42(+0.97%)
May 18, 2018	42.52	43.39	42.21	42.74	458,997	+0.45(+1.07%)
May 17, 2018	42.95	43.15	42.21	42.29	243,627	-0.97(-2.25%)
May 16, 2018	42.42	43.39	42.20	43.26	202,456	+1.06(+2.51%)
May 15, 2018	42.59	42.61	42.00	42.20	217,465	-0.75(-1.74%)
May 14, 2018	42.09	43.06	42.06	42.95	363,280	+1.07(+2.55%)
May 11, 2018	41.61	41.96	41.42	41.88	265,487	+0.27(+0.65%)
May 10, 2018	41.31	41.66	40.85	41.61	352,126	+0.74(+1.80%)
May 09, 2018	39.72	40.91	39.72	40.87	366,694	+1.29(+3.27%)
May 08, 2018	39.22	39.78	39.17	39.58	239,731	+0.38(+0.97%)
May 07, 2018	39.27	39.61	39.07	39.20	199,954	+0.09(+0.24%)
May 04, 2018	38.49	39.57	38.40	39.10	143,231	+0.55(+1.43%)
May 03, 2018	39.50	39.72	38.48	38.55	401,816	-1.10(-2.78%)
May 02, 2018	39.43	40.02	39.16	39.66	279,375	+0.38(+0.97%)

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.