Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.46	42.98	42.11	42.89	1,804,155	+0.53(+1.26%)
Jul 30, 2018	42.50	42.58	42.18	42.36	753,557	-0.08(-0.19%)
Jul 27, 2018	42.65	42.88	42.30	42.44	416,784	-0.27(-0.62%)
Jul 26, 2018	42.72	43.02	42.57	42.71	451,381	+0.16(+0.38%)
Jul 25, 2018	42.50	42.83	42.29	42.54	813,736	-0.02(-0.06%)
Jul 24, 2018	42.58	42.72	41.93	42.57	818,158	-0.06(-0.15%)
Jul 23, 2018	42.65	42.73	42.33	42.63	746,125	-0.12(-0.28%)
Jul 20, 2018	42.83	42.90	42.43	42.75	1,023,935	-0.15(-0.34%)
Jul 19, 2018	42.56	43.21	42.52	42.90	1,054,853	+0.38(+0.89%)
Jul 18, 2018	42.36	42.58	42.10	42.52	937,602	+0.19(+0.44%)
Jul 17, 2018	42.53	42.71	42.29	42.33	1,362,228	-0.10(-0.25%)
Jul 16, 2018	42.59	42.59	42.14	42.44	788,030	-0.15(-0.34%)
Jul 13, 2018	42.76	42.80	42.41	42.58	644,482	-0.10(-0.23%)
Jul 12, 2018	42.98	42.98	42.41	42.68	909,987	-0.21(-0.49%)
Jul 11, 2018				42.89	728,276	+0.02(+0.06%)
Jul 10, 2018	42.39	42.96	42.10	42.87	746,720	+0.60(+1.41%)
Jul 09, 2018	43.51	43.51	42.17	42.27	1,089,589	-1.26(-2.89%)
Jul 06, 2018	43.09	43.66	43.04	43.53	949,972	+0.53(+1.24%)
Jul 05, 2018	42.70	43.04	42.46	43.00	732,501	+0.38(+0.89%)
Jul 03, 2018		42.62	42.62	42.62	0	-0.06(-0.13%)
Jul 02, 2018	41.99	42.72	41.96	42.67	1,267,527	+0.65(+1.54%)
Jun 29, 2018	42.02	42.29	41.71	42.03	1,046,758	+0.00(+0.00%)
Jun 28, 2018	42.09	42.37	41.91	42.03	762,902	-0.02(-0.04%)
Jun 27, 2018	42.06	42.18	41.62	42.04	622,955	+0.01(+0.02%)
Jun 26, 2018	42.01	42.36	41.84	42.04	705,698	-0.13(-0.31%)
Jun 25, 2018	41.89	42.29	41.82	42.16	858,781	+0.55(+1.32%)
Jun 22, 2018	41.54	41.85	41.36	41.62	1,247,226	+0.22(+0.53%)
Jun 21, 2018	41.22	41.47	41.11	41.40	802,500	+0.11(+0.27%)
Jun 20, 2018	41.17	41.39	40.86	41.28	952,544	+0.44(+1.07%)
Jun 19, 2018	40.15	40.89	40.04	40.85	1,139,890	+0.56(+1.38%)
Jun 18, 2018	39.97	40.31	39.97	40.29	759,570	+0.12(+0.30%)
Jun 15, 2018		40.22	39.75	40.17	1,915,844	+0.42(+1.06%)
Jun 14, 2018	39.43	39.76	39.32	39.75	800,270	+0.47(+1.19%)
Jun 13, 2018	39.64	39.85	39.22	39.28	1,570,430	-0.28(-0.71%)
Jun 12, 2018	39.01	39.60	39.01	39.56	713,401	+0.57(+1.46%)
Jun 11, 2018	39.28	39.40	38.95	38.99	708,944	-0.19(-0.49%)
Jun 08, 2018	39.14	39.38	39.01	39.19	1,326,161	+0.14(+0.37%)
Jun 07, 2018		39.23	38.67	39.04	1,105,164	+0.08(+0.21%)
Jun 06, 2018			38.82	38.96	1,050,852	-0.55(-1.38%)
Jun 05, 2018	39.83	40.00	39.38	39.51	1,587,955	-0.67(-1.68%)
Jun 04, 2018	40.54	40.78	40.13	40.18	861,048	-0.31(-0.77%)
Jun 01, 2018	40.58	40.97	40.25	40.50	792,242	-0.02(-0.06%)
May 31, 2018	41.03	41.19	40.42	40.52	1,950,011	-0.51(-1.23%)
May 30, 2018	40.47	41.33	40.42	41.03	1,278,371	+0.55(+1.37%)
May 29, 2018	40.00	40.68	39.81	40.47	1,040,703	+0.42(+1.04%)
May 25, 2018		40.05	40.05	40.05	0	-0.11(-0.28%)
May 24, 2018	39.56	40.35	39.56	40.17	1,105,429	+0.56(+1.42%)
May 23, 2018	39.53	39.89	39.40	39.60	998,569	+0.11(+0.28%)
May 22, 2018	39.39	39.74	39.33	39.49	1,049,083	+0.13(+0.33%)
May 21, 2018	39.42	39.46	39.15	39.36	791,325	+0.14(+0.35%)
May 18, 2018	39.34	39.46	39.15	39.23	1,149,307	+0.02(+0.06%)
May 17, 2018	39.39	39.51	39.14	39.20	1,222,198	-0.18(-0.45%)
May 16, 2018	39.72	39.80	39.28	39.38	811,347	-0.29(-0.73%)
May 15, 2018	40.00	40.02	39.38	39.67	1,034,596	-0.47(-1.16%)
May 14, 2018	40.12	40.33	39.85	40.13	1,146,822	+0.05(+0.12%)
May 11, 2018	39.88	40.14	39.72	40.09	1,122,342	+0.19(+0.48%)
May 10, 2018	39.09	39.96	39.09	39.89	1,405,001	+1.07(+2.75%)
May 09, 2018	38.89	38.96	38.53	38.83	967,022	+0.01(+0.02%)
May 08, 2018	38.87	38.91	38.57	38.82	1,457,851	-0.03(-0.08%)
May 07, 2018	38.85	39.11	38.81	38.85	1,550,173	+0.06(+0.14%)
May 04, 2018	39.10	39.23	38.76	38.79	1,324,799	-0.27(-0.70%)
May 03, 2018	38.40	39.07	38.18	39.07	766,041	+0.32(+0.83%)
May 02, 2018	38.75	38.83	38.21	38.75	1,003,037	+0.00(+0.00%)

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.