Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.78	46.57	44.66	46.43	325,758	+1.92(+4.32%)
Jul 30, 2018	44.43	45.11	44.43	44.50	165,885	+0.21(+0.46%)
Jul 27, 2018	45.16	45.16	44.06	44.30	95,602	-0.70(-1.56%)
Jul 26, 2018	44.45	45.34	44.45	45.00	130,489	+0.55(+1.23%)
Jul 25, 2018	43.81	44.46	43.23	44.45	142,182	+0.48(+1.09%)
Jul 24, 2018	43.21	44.17	43.21	43.97	153,045	+1.17(+2.74%)
Jul 23, 2018	43.78	43.78	42.75	42.80	103,959	-1.22(-2.77%)
Jul 20, 2018	43.58	44.72	43.15	44.02	257,890	+0.51(+1.17%)
Jul 19, 2018	42.64	43.67	42.54	43.51	249,860	+0.71(+1.67%)
Jul 18, 2018	42.25	43.00	41.95	42.80	240,502	+0.68(+1.62%)
Jul 17, 2018	41.81	42.34	41.61	42.12	481,942	+0.26(+0.63%)
Jul 16, 2018	42.67	42.96	41.59	41.85	172,234	-0.86(-2.01%)
Jul 13, 2018	42.14	43.00	41.77	42.71	101,806	+0.57(+1.34%)
Jul 12, 2018	42.94	42.94	41.91	42.15	120,014	-0.47(-1.10%)
Jul 11, 2018	43.18	43.18	42.55	42.62	105,048	-1.09(-2.50%)
Jul 10, 2018	43.85	44.07	43.03	43.71	282,818	-0.16(-0.36%)
Jul 09, 2018	43.16	44.01	43.16	43.87	220,081	+0.69(+1.61%)
Jul 06, 2018	43.35	43.39	42.74	43.17	108,872	+0.01(+0.02%)
Jul 05, 2018	42.86	43.17	42.35	43.16	98,672	+0.60(+1.40%)
Jul 03, 2018		42.57	42.57	42.57	0	+0.02(+0.05%)
Jul 02, 2018	42.50	42.56	41.62	42.55	213,935	-0.21(-0.50%)
Jun 29, 2018	42.71	43.39	42.71	42.76	198,465	+0.35(+0.83%)
Jun 28, 2018	43.26	43.26	42.25	42.41	384,118	-0.83(-1.92%)
Jun 27, 2018	44.31	45.26	43.21	43.24	383,087	-1.11(-2.51%)
Jun 26, 2018	43.25	44.60	43.20	44.35	344,753	+1.13(+2.62%)
Jun 25, 2018	43.60	43.74	42.38	43.22	331,648	-0.39(-0.90%)
Jun 22, 2018	43.31	44.45	43.27	43.61	516,581	+0.78(+1.82%)
Jun 21, 2018	44.36	44.55	42.65	42.83	553,248	-1.47(-3.31%)
Jun 20, 2018	43.79	44.92	43.43	44.30	302,498	+0.70(+1.61%)
Jun 19, 2018	44.05	44.08	42.77	43.59	237,835	-1.06(-2.38%)
Jun 18, 2018	43.70	44.68	43.35	44.66	350,570	+0.60(+1.35%)
Jun 15, 2018		44.07	43.27	44.06	310,858	+0.79(+1.83%)
Jun 14, 2018	43.18	43.52	42.89	43.27	106,810	+0.21(+0.50%)
Jun 13, 2018	43.55	43.74	42.95	43.05	152,238	-0.45(-1.03%)
Jun 12, 2018	43.88	44.17	43.19	43.50	159,942	-0.32(-0.74%)
Jun 11, 2018	44.31	44.51	43.76	43.83	149,889	-0.36(-0.82%)
Jun 08, 2018	44.05	44.39	43.72	44.19	116,232	+0.22(+0.51%)
Jun 07, 2018	44.19	44.52	43.60	43.96	187,691	-0.14(-0.31%)
Jun 06, 2018			43.67	44.10	154,374	+0.06(+0.13%)
Jun 05, 2018	43.19	44.07	43.10	44.04	215,661	+1.04(+2.41%)
Jun 04, 2018	43.29	43.43	42.60	43.01	148,762	+0.01(+0.02%)
Jun 01, 2018	43.01	43.54	42.91	43.00	157,032	+0.43(+1.01%)
May 31, 2018	43.59	43.67	42.53	42.57	208,549	-1.49(-3.39%)
May 30, 2018	43.47	44.32	43.15	44.06	160,095	+0.92(+2.13%)
May 29, 2018	43.07	43.63	42.67	43.14	193,124	-0.26(-0.61%)
May 25, 2018		43.41	43.41	43.41	0	-0.90(-2.03%)
May 24, 2018	43.55	44.38	43.55	44.31	320,150	+0.69(+1.59%)
May 23, 2018	43.75	43.78	43.01	43.61	406,686	-0.49(-1.11%)
May 22, 2018	45.06	45.10	44.08	44.10	175,530	-0.97(-2.15%)
May 21, 2018	44.26	45.26	44.26	45.07	187,799	+1.06(+2.42%)
May 18, 2018	43.63	44.25	43.47	44.00	206,001	+0.58(+1.33%)
May 17, 2018	43.06	43.73	43.00	43.43	207,944	+0.27(+0.63%)
May 16, 2018	43.19	43.64	42.25	43.15	330,309	-0.06(-0.14%)
May 15, 2018	42.81	43.27	42.39	43.21	203,746	-0.05(-0.11%)
May 14, 2018	43.09	43.88	42.86	43.26	355,192	+0.20(+0.45%)
May 11, 2018	42.77	43.25	42.40	43.06	269,621	+0.47(+1.10%)
May 10, 2018	42.31	42.73	42.08	42.60	178,779	+0.43(+1.02%)
May 09, 2018	42.22	42.42	41.53	42.17	106,268	+0.12(+0.28%)
May 08, 2018	41.90	42.14	41.29	42.05	160,111	+0.10(+0.23%)
May 07, 2018	41.16	42.15	40.74	41.95	440,815	+1.23(+3.02%)
May 04, 2018	39.98	41.02	39.55	40.72	272,847	+0.53(+1.31%)
May 03, 2018	40.73	41.35	39.91	40.19	490,177	-1.17(-2.83%)
May 02, 2018	42.08	44.17	40.12	41.36	797,311	-2.92(-6.60%)

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.