Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.92	48.76	46.68	48.33	345,955	+1.53(+3.27%)
Jul 30, 2018	47.63	48.00	46.47	46.80	434,113	-0.76(-1.60%)
Jul 27, 2018	49.01	49.01	47.46	47.56	238,500	-1.26(-2.58%)
Jul 26, 2018		49.42	48.26	48.82	212,287	-0.23(-0.47%)
Jul 25, 2018	48.41	49.09	48.23	49.05	225,770	+0.78(+1.62%)
Jul 24, 2018	49.28	49.43	48.00	48.27	273,913	-0.71(-1.45%)
Jul 23, 2018	48.79	49.28	48.60	48.98	153,261	+0.19(+0.39%)
Jul 20, 2018	49.06	49.33	48.34	48.79	196,398	+0.00(+0.00%)
Jul 19, 2018	47.77	49.33	47.51	48.79	396,044	+0.87(+1.82%)
Jul 18, 2018	48.00	48.04	47.59	47.92	182,007	-0.05(-0.10%)
Jul 17, 2018	47.71	48.27	47.71	47.97	223,900	+0.20(+0.42%)
Jul 16, 2018	47.92	47.92	47.35	47.77	132,978	-0.09(-0.19%)
Jul 13, 2018	47.82	48.32	47.77	47.86	111,329	-0.14(-0.29%)
Jul 12, 2018	48.23	48.71	47.87	48.00	217,707	-0.03(-0.06%)
Jul 11, 2018	47.69	48.62	47.55	48.03	306,078	+0.12(+0.25%)
Jul 10, 2018	48.42	48.47	47.86	47.91	380,010	-0.16(-0.33%)
Jul 09, 2018	49.21	49.21	47.92	48.07	287,389	-0.88(-1.80%)
Jul 06, 2018	48.70	49.23	48.30	48.95	346,974	+0.47(+0.97%)
Jul 05, 2018	47.86	48.52	47.76	48.48	242,375	+0.70(+1.47%)
Jul 03, 2018		47.78	47.78	47.78	0	+0.76(+1.62%)
Jul 02, 2018	46.87	47.10	46.16	47.02	212,449	-0.02(-0.04%)
Jun 29, 2018	47.08	47.87	46.50	47.04	468,508	+0.24(+0.51%)
Jun 28, 2018	45.56	46.97	45.06	46.80	301,691	+1.37(+3.02%)
Jun 27, 2018	46.99	47.10	45.34	45.43	444,271	-1.54(-3.28%)
Jun 26, 2018	46.20	47.26	46.10	46.97	298,158	+0.91(+1.98%)
Jun 25, 2018	46.14	46.59	45.56	46.06	408,365	-0.23(-0.50%)
Jun 22, 2018	46.00	46.48	45.48	46.29	725,761	+0.69(+1.51%)
Jun 21, 2018	46.11	46.11	45.39	45.60	254,670	-0.38(-0.83%)
Jun 20, 2018	45.41	46.03	45.10	45.98	178,534	+0.60(+1.32%)
Jun 19, 2018	45.18	45.46	45.04	45.38	197,971	-0.02(-0.04%)
Jun 18, 2018	45.03	45.42	44.56	45.40	179,734	+0.18(+0.40%)
Jun 15, 2018		45.59	43.02	45.22	712,642	+0.44(+0.98%)
Jun 14, 2018	44.69	44.78	44.48	44.78	247,433	+0.31(+0.70%)
Jun 13, 2018	44.84	44.84	44.20	44.47	289,236	-0.21(-0.47%)
Jun 12, 2018	44.44	44.75	44.10	44.68	165,994	+0.29(+0.65%)
Jun 11, 2018	44.20	45.21	44.20	44.39	316,296	+0.15(+0.34%)
Jun 08, 2018	44.07	44.73	44.07	44.24	206,678	+0.16(+0.36%)
Jun 07, 2018	44.33	44.33	43.69	44.08	473,492	-0.06(-0.14%)
Jun 06, 2018	43.92	44.61	43.75	44.14	289,760	+0.23(+0.52%)
Jun 05, 2018	43.92	44.08	43.33	43.91	309,078	+0.00(+0.00%)
Jun 04, 2018	43.69	44.22	43.17	43.91	1,844,134	+0.31(+0.71%)
Jun 01, 2018	43.69	44.58	43.48	43.60	325,966	-0.08(-0.18%)
May 31, 2018	43.29	43.95	43.10	43.68	226,329	+0.29(+0.67%)
May 30, 2018	43.55	43.85	43.25	43.39	219,046	+0.12(+0.28%)
May 29, 2018	43.22	43.50	42.80	43.27	214,004	-0.19(-0.44%)
May 25, 2018		43.46	43.46	43.46	0	+0.43(+1.00%)
May 24, 2018	42.86	43.45	42.76	43.03	184,743	+0.23(+0.54%)
May 23, 2018	41.88	42.82	41.88	42.80	166,377	+0.59(+1.40%)
May 22, 2018	42.59	42.59	42.13	42.21	183,245	-0.39(-0.92%)
May 21, 2018	42.63	42.88	42.29	42.60	234,524	+0.02(+0.05%)
May 18, 2018	42.10	42.66	41.58	42.58	247,922	+0.52(+1.24%)
May 17, 2018	42.14	42.22	41.36	42.06	138,832	-0.01(-0.02%)
May 16, 2018	41.92	42.28	41.62	42.07	231,216	+0.28(+0.67%)
May 15, 2018	42.01	42.15	41.66	41.79	179,026	-0.33(-0.78%)
May 14, 2018	42.47	42.47	41.85	42.12	242,884	-0.13(-0.31%)
May 11, 2018	40.61	42.86	40.61	42.25	522,238	+1.35(+3.30%)
May 10, 2018	40.25	40.97	39.51	40.90	259,836	+0.60(+1.49%)
May 09, 2018	40.72	40.82	40.11	40.30	521,402	-0.22(-0.54%)
May 08, 2018	38.29	41.28	38.08	40.52	1,444,109	+2.17(+5.66%)
May 07, 2018	37.28	38.43	37.19	38.35	323,972	+1.22(+3.29%)
May 04, 2018	36.62	37.38	36.43	37.13	105,030	+0.37(+1.01%)
May 03, 2018	37.02	37.32	36.44	36.76	237,774	-0.32(-0.86%)
May 02, 2018	37.06	37.78	36.78	37.08	238,810	-0.04(-0.11%)

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.