Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.27	47.61	47.12	47.48	54,939	+0.32(+0.68%)
Jul 30, 2018	47.18	47.46	47.15	47.16	45,409	+0.05(+0.11%)
Jul 27, 2018	47.58	47.62	47.04	47.10	53,379	-0.50(-1.05%)
Jul 26, 2018	47.32	47.75	47.32	47.60	43,361	+0.27(+0.57%)
Jul 25, 2018	47.24	47.34	47.01	47.33	99,236	+0.08(+0.17%)
Jul 24, 2018	47.69	47.69	47.14	47.25	42,593	-0.22(-0.47%)
Jul 23, 2018	47.58	47.61	47.30	47.48	95,003	+0.04(+0.09%)
Jul 20, 2018	47.59	47.63	47.32	47.43	57,396	-0.22(-0.47%)
Jul 19, 2018	47.30	47.71	47.21	47.66	54,175	+0.26(+0.56%)
Jul 18, 2018	47.18	47.39	47.05	47.39	31,985	+0.16(+0.33%)
Jul 17, 2018	47.08	47.31	47.08	47.24	56,310	+0.11(+0.23%)
Jul 16, 2018	47.46	47.46	47.00	47.13	38,681	-0.30(-0.64%)
Jul 13, 2018	47.35	47.68	47.35	47.43	79,332	+0.04(+0.08%)
Jul 12, 2018	47.66	47.66	47.21	47.40	33,161	-0.02(-0.04%)
Jul 11, 2018	47.56	47.77	47.37	47.41	74,143	-0.46(-0.97%)
Jul 10, 2018	48.06	48.07	47.73	47.88	30,367	-0.02(-0.04%)
Jul 09, 2018	47.58	47.90	47.58	47.90	32,217	+0.51(+1.07%)
Jul 06, 2018	46.93	47.45	46.93	47.39	63,742	+0.37(+0.78%)
Jul 05, 2018	46.89	47.02	46.62	47.02	82,619	+0.42(+0.90%)
Jul 03, 2018		46.60	46.60	46.60	0	+0.16(+0.35%)
Jul 02, 2018	46.27	46.47	46.15	46.44	62,951	-0.05(-0.12%)
Jun 29, 2018		46.92	46.49	46.49	31,489	+0.00(+0.00%)
Jun 28, 2018	46.38	46.55	46.17	46.49	99,357	+0.09(+0.19%)
Jun 27, 2018	47.01	47.11	46.40	46.40	37,031	-0.37(-0.78%)
Jun 26, 2018	46.74	46.91	46.50	46.77	36,502	+0.11(+0.23%)
Jun 25, 2018	47.13	47.13	46.44	46.66	48,154	-0.58(-1.23%)
Jun 22, 2018	47.31	47.50	47.18	47.24	106,976	+0.25(+0.53%)
Jun 21, 2018	47.35	47.37	46.86	46.99	33,039	-0.39(-0.83%)
Jun 20, 2018	47.22	47.42	47.08	47.39	34,302	+0.26(+0.56%)
Jun 19, 2018	46.77	47.12	46.59	47.12	26,718	+0.00(+0.01%)
Jun 18, 2018	46.80	47.19	46.76	47.12	36,314	+0.18(+0.38%)
Jun 15, 2018		47.07	46.69	46.94	33,490	-0.18(-0.38%)
Jun 14, 2018	47.27	47.27	46.89	47.12	89,718	+0.01(+0.02%)
Jun 13, 2018	47.34	47.42	47.11	47.11	50,967	-0.26(-0.54%)
Jun 12, 2018	47.36	47.51	47.25	47.37	34,949	-0.02(-0.04%)
Jun 11, 2018	47.40	47.52	47.33	47.39	38,174	+0.06(+0.13%)
Jun 08, 2018	47.21	47.33	47.03	47.33	35,365	+0.19(+0.40%)
Jun 07, 2018	47.04	47.24	47.01	47.14	79,020	+0.15(+0.31%)
Jun 06, 2018		47.01	46.64	46.99	35,678	+0.28(+0.61%)
Jun 05, 2018	46.51	46.75	46.48	46.71	57,009	+0.08(+0.18%)
Jun 04, 2018	46.59	46.74	46.36	46.62	56,229	+0.15(+0.32%)
Jun 01, 2018	46.63	46.66	46.39	46.48	35,262	+0.16(+0.35%)
May 31, 2018	46.70	46.72	46.27	46.31	45,620	-0.49(-1.05%)
May 30, 2018	46.17	46.93	46.17	46.80	128,800	+0.84(+1.82%)
May 29, 2018	45.95	46.16	45.72	45.97	122,643	-0.16(-0.34%)
May 25, 2018		46.12	46.12	46.12	0	-0.18(-0.38%)
May 24, 2018	46.18	46.33	45.95	46.30	43,832	+0.03(+0.07%)
May 23, 2018	46.11	46.32	46.07	46.27	131,775	-0.04(-0.10%)
May 22, 2018	46.66	46.78	46.29	46.31	56,775	-0.24(-0.51%)
May 21, 2018	46.25	46.56	46.25	46.55	68,725	+0.47(+1.01%)
May 18, 2018	46.27	46.28	46.08	46.08	208,171	-0.17(-0.37%)
May 17, 2018	46.07	46.44	46.07	46.25	42,417	+0.15(+0.33%)
May 16, 2018	45.84	46.23	45.84	46.10	52,476	+0.34(+0.75%)
May 15, 2018	45.68	45.84	45.61	45.76	69,645	-0.08(-0.17%)
May 14, 2018	45.94	46.08	45.77	45.84	52,539	-0.04(-0.10%)
May 11, 2018	45.96	46.04	45.80	45.88	62,132	+0.01(+0.03%)
May 10, 2018	45.60	45.96	45.60	45.87	42,278	+0.34(+0.75%)
May 09, 2018	45.40	45.63	45.37	45.53	38,430	+0.28(+0.62%)
May 08, 2018	45.12	45.29	45.04	45.25	34,025	+0.13(+0.29%)
May 07, 2018	45.07	45.37	45.07	45.12	51,761	+0.24(+0.55%)
May 04, 2018	44.29	45.07	44.29	44.87	37,796	+0.61(+1.39%)
May 03, 2018	44.30	44.44	43.91	44.26	52,543	-0.20(-0.46%)
May 02, 2018	44.46	44.84	44.44	44.46	78,141	-0.03(-0.06%)

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.