Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.79	43.95	43.32	43.58	20,575,484	-0.05(-0.10%)
Jul 30, 2018	44.41	44.41	43.38	43.63	22,062,272	-0.82(-1.85%)
Jul 27, 2018	44.78	44.90	44.22	44.45	16,252,013	-0.22(-0.49%)
Jul 26, 2018	44.65	44.95	44.57	44.67	16,661,018	-0.07(-0.16%)
Jul 25, 2018	44.35	44.76	44.33	44.75	17,893,228	+0.26(+0.58%)
Jul 24, 2018		44.88	44.38	44.49	21,753,584	+0.00(+0.00%)
Jul 23, 2018	44.44	44.49	43.92	44.49	19,680,640	+0.14(+0.31%)
Jul 20, 2018	44.33	44.52	44.23	44.35	18,855,806	+0.07(+0.17%)
Jul 19, 2018	44.24	44.54	44.07	44.28	18,221,620	-0.18(-0.41%)
Jul 18, 2018	44.60	44.79	44.24	44.46	21,042,046	-0.24(-0.53%)
Jul 17, 2018	44.14	44.78	44.01	44.70	20,591,338	+0.40(+0.91%)
Jul 16, 2018	44.44	44.44	43.83	44.30	25,105,994	+0.02(+0.04%)
Jul 13, 2018	43.68	44.44	43.55	44.28	28,304,480	+0.44(+1.00%)
Jul 12, 2018	43.51	43.89	43.48	43.84	27,298,656	+0.46(+1.07%)
Jul 11, 2018	42.63	43.49	42.53	43.38	25,039,360	+0.59(+1.38%)
Jul 10, 2018	42.64	43.12	42.50	42.79	30,112,392	+0.24(+0.56%)
Jul 09, 2018	42.00	42.60	41.94	42.55	27,590,764	+0.66(+1.59%)
Jul 06, 2018	41.39	42.06	41.22	41.88	22,804,462	+0.54(+1.30%)
Jul 05, 2018	41.11	41.40	40.97	41.35	24,069,072	+0.63(+1.54%)
Jul 03, 2018		40.72	40.72	40.72	0	-0.21(-0.51%)
Jul 02, 2018	40.03	40.94	39.85	40.93	22,684,434	+0.81(+2.02%)
Jun 29, 2018		40.55	39.84	40.12	24,320,720	+0.20(+0.50%)
Jun 28, 2018	39.62	40.08	39.48	39.92	22,951,308	+0.36(+0.90%)
Jun 27, 2018	40.58	40.74	39.55	39.56	28,949,076	-0.87(-2.16%)
Jun 26, 2018	40.48	40.84	40.40	40.44	22,746,098	+0.12(+0.29%)
Jun 25, 2018	39.67	40.49	39.60	40.32	27,061,122	+0.16(+0.41%)
Jun 22, 2018	39.34	40.34	39.30	40.15	33,600,316	+0.91(+2.32%)
Jun 21, 2018	39.32	39.92	39.13	39.24	35,838,400	+0.25(+0.65%)
Jun 20, 2018	39.62	40.77	38.76	38.99	64,931,328	-3.14(-7.46%)
Jun 19, 2018	41.74	42.26	41.68	42.13	24,937,482	-0.23(-0.54%)
Jun 18, 2018	41.72	42.43	41.39	42.36	23,583,110	+0.22(+0.52%)
Jun 15, 2018		42.33	41.79	42.14	30,883,284	+0.35(+0.83%)
Jun 14, 2018	42.80	42.81	41.58	41.79	40,635,964	-2.16(-4.91%)
Jun 13, 2018	43.81	44.32	43.79	43.95	19,827,136	-0.16(-0.37%)
Jun 12, 2018	43.90	44.24	43.85	44.12	16,159,190	+0.24(+0.54%)
Jun 11, 2018	43.84	44.06	43.68	43.88	13,751,351	+0.01(+0.02%)
Jun 08, 2018	43.17	44.05	43.17	43.87	15,941,592	+0.46(+1.05%)
Jun 07, 2018	43.64	43.73	43.18	43.41	15,000,489	-0.06(-0.15%)
Jun 06, 2018		43.53		43.48	14,605,775	+0.56(+1.32%)
Jun 05, 2018	43.10	43.18	42.62	42.91	14,750,517	-0.17(-0.40%)
Jun 04, 2018	43.23	43.31	43.00	43.09	13,375,016	-0.03(-0.06%)
Jun 01, 2018	42.87	43.12	42.70	43.11	11,930,587	+0.57(+1.35%)
May 31, 2018	42.73	42.95	42.53	42.54	14,345,842	-0.30(-0.70%)
May 30, 2018	42.46	43.00	42.28	42.84	13,076,396	+0.72(+1.71%)
May 29, 2018	42.39	42.61	41.92	42.12	13,648,601	-0.67(-1.57%)
May 25, 2018		42.80	42.80	42.80	0	+0.49(+1.16%)
May 24, 2018	42.49	42.74	42.01	42.30	13,725,595	-0.40(-0.94%)
May 23, 2018	41.96	42.77	41.90	42.70	10,108,740	+0.48(+1.14%)
May 22, 2018	43.01	43.29	42.17	42.22	20,323,298	-0.76(-1.78%)
May 21, 2018	42.37	43.05	42.33	42.99	14,734,505	+0.81(+1.92%)
May 18, 2018	42.51	42.60	42.10	42.18	14,845,453	-0.20(-0.47%)
May 17, 2018	42.51	42.85	42.27	42.38	11,153,687	-0.17(-0.41%)
May 16, 2018	42.73	42.73	42.29	42.55	10,844,368	-0.07(-0.17%)
May 15, 2018	42.35	42.63	42.11	42.62	12,415,615	-0.01(-0.02%)
May 14, 2018	42.62	43.03	42.51	42.63	10,641,305	+0.00(+0.00%)
May 11, 2018	42.90	42.93	42.47	42.63	10,431,369	-0.10(-0.23%)
May 10, 2018	42.61	42.89	42.46	42.73	12,052,443	+0.32(+0.75%)
May 09, 2018	42.09	42.50	41.87	42.41	12,983,977	+0.58(+1.39%)
May 08, 2018	41.78	41.88	41.47	41.83	10,796,436	-0.12(-0.28%)
May 07, 2018	41.83	42.10	41.68	41.95	9,890,856	+0.33(+0.79%)
May 04, 2018	40.91	41.81	40.79	41.62	11,610,549	+0.59(+1.44%)
May 03, 2018	41.30	41.33	40.51	41.03	16,880,392	-0.41(-0.99%)
May 02, 2018	41.78	41.96	41.40	41.44	11,768,002	-0.40(-0.96%)

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.