Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.04	44.20	43.80	43.84	247,041	-1.11(-2.47%)
Jul 30, 2018	45.22	45.29	44.92	44.95	65,216	-0.36(-0.80%)
Jul 27, 2018	45.62	45.62	45.23	45.31	166,480	+0.17(+0.38%)
Jul 26, 2018	45.17	45.28	45.04	45.13	87,335	+0.44(+0.99%)
Jul 25, 2018	44.55	44.72	44.06	44.69	95,459	-0.12(-0.26%)
Jul 24, 2018	44.85	44.99	44.72	44.81	121,558	+0.42(+0.95%)
Jul 23, 2018	44.30	44.40	44.20	44.39	81,525	-0.11(-0.24%)
Jul 20, 2018	44.50	44.65	44.44	44.49	88,720	-0.33(-0.74%)
Jul 19, 2018	44.68	44.96	44.59	44.83	103,352	+0.02(+0.04%)
Jul 18, 2018	44.74	45.01	44.67	44.81	145,905	-0.31(-0.68%)
Jul 17, 2018	45.08	45.38	44.97	45.12	146,399	+0.32(+0.70%)
Jul 16, 2018	44.83	44.95	44.73	44.80	85,973	+0.32(+0.73%)
Jul 13, 2018	44.25	44.51	44.25	44.48	61,476	+0.15(+0.35%)
Jul 12, 2018	44.28	44.37	44.12	44.32	87,460	+0.91(+2.10%)
Jul 11, 2018	43.51	43.72	43.31	43.41	115,692	-0.77(-1.73%)
Jul 10, 2018	44.12	44.24	43.99	44.18	70,103	-0.14(-0.33%)
Jul 09, 2018	44.14	44.35	44.09	44.32	139,419	-0.23(-0.53%)
Jul 06, 2018	44.49	44.69	44.36	44.56	85,068	+0.75(+1.71%)
Jul 05, 2018	43.52	43.85	43.32	43.81	201,793	-1.35(-2.99%)
Jul 03, 2018		45.16	45.16	45.16	0	+0.07(+0.16%)
Jul 02, 2018	44.75	45.13	44.70	45.09	69,732	-0.31(-0.68%)
Jun 29, 2018	45.37	45.52	45.29	45.40	68,476	+0.48(+1.06%)
Jun 28, 2018	44.78	44.97	44.54	44.92	87,860	-0.14(-0.30%)
Jun 27, 2018	45.57	45.71	45.01	45.05	96,702	-0.43(-0.95%)
Jun 26, 2018	45.40	45.59	45.14	45.49	83,284	-0.01(-0.02%)
Jun 25, 2018	45.85	45.87	45.26	45.50	101,130	-0.59(-1.29%)
Jun 22, 2018	45.94	46.24	45.68	46.09	141,762	+0.85(+1.87%)
Jun 21, 2018	45.75	45.75	45.21	45.24	208,727	-0.33(-0.73%)
Jun 20, 2018	45.50	45.59	45.24	45.58	98,580	+0.19(+0.42%)
Jun 19, 2018	44.95	45.42	44.93	45.39	106,873	-0.01(-0.02%)
Jun 18, 2018	45.40	45.44	45.13	45.40	132,589	-0.87(-1.87%)
Jun 15, 2018		46.29	46.39	46.26	148,483	-0.13(-0.27%)
Jun 14, 2018	46.19	46.55	46.17	46.39	133,096	+0.12(+0.25%)
Jun 13, 2018	46.29	46.35	45.98	46.27	109,394	+0.36(+0.79%)
Jun 12, 2018	45.86	46.07	45.85	45.91	87,362	-0.10(-0.22%)
Jun 11, 2018	45.99	46.10	45.75	46.01	169,992	-0.18(-0.39%)
Jun 08, 2018	46.11	46.23	45.80	46.19	83,426	+0.34(+0.75%)
Jun 07, 2018	46.23	46.23	45.70	45.85	100,442	-0.41(-0.90%)
Jun 06, 2018		46.31		46.26	103,176	+0.67(+1.46%)
Jun 05, 2018	45.95	45.95	45.42	45.59	214,966	+0.50(+1.12%)
Jun 04, 2018	45.12	45.21	44.89	45.09	88,828	+0.38(+0.85%)
Jun 01, 2018	44.95	44.95	44.55	44.71	97,286	-0.30(-0.66%)
May 31, 2018	45.26	45.43	44.82	45.01	662,763	-0.86(-1.87%)
May 30, 2018	45.84	45.96	45.45	45.86	120,078	+1.05(+2.33%)
May 29, 2018	45.15	45.23	44.57	44.82	135,706	-0.68(-1.49%)
May 25, 2018		45.50	45.50	45.50	0	+0.10(+0.22%)
May 24, 2018	45.57	45.65	45.14	45.40	78,088	-0.06(-0.14%)
May 23, 2018	45.15	45.46	45.15	45.46	105,170	-0.30(-0.65%)
May 22, 2018	45.90	46.06	45.68	45.76	132,653	-0.41(-0.90%)
May 21, 2018	46.40	46.40	46.06	46.17	44,359	+0.29(+0.63%)
May 18, 2018	46.01	46.01	45.78	45.88	56,894	-0.32(-0.69%)
May 17, 2018	45.94	46.41	45.90	46.20	114,878	+1.09(+2.41%)
May 16, 2018	44.85	45.15	44.80	45.12	160,555	+0.02(+0.04%)
May 15, 2018	45.03	45.14	44.72	45.10	93,773	-0.37(-0.80%)
May 14, 2018	45.67	45.67	45.37	45.46	72,947	+0.29(+0.65%)
May 11, 2018	45.21	45.34	44.92	45.17	77,357	+0.04(+0.08%)
May 10, 2018	44.95	45.26	44.90	45.13	103,344	+0.37(+0.82%)
May 09, 2018	44.65	44.87	44.65	44.77	134,258	+0.11(+0.24%)
May 08, 2018	44.71	44.85	44.54	44.66	137,479	-0.04(-0.08%)
May 07, 2018	44.84	45.00	44.62	44.70	127,307	+0.12(+0.28%)
May 04, 2018	44.55	44.88	44.50	44.57	220,608	+0.00(+0.00%)
May 03, 2018		45.12	44.35	44.57	132,653	-1.24(-2.70%)
May 02, 2018	45.96	46.19	45.80	45.81	147,180	+0.76(+1.68%)

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.