Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.56	50.22	49.26	50.15	2,596,472	+0.79(+1.61%)
Jul 30, 2018	49.54	49.65	49.12	49.35	2,256,253	-0.26(-0.53%)
Jul 27, 2018	49.70	50.04	49.45	49.62	1,414,238	-0.23(-0.46%)
Jul 26, 2018	49.31	50.00	49.31	49.85	2,758,239	+0.84(+1.72%)
Jul 25, 2018	48.66	49.17	48.50	49.01	2,581,509	+0.43(+0.88%)
Jul 24, 2018	48.14	48.72	47.48	48.58	2,522,470	+0.30(+0.62%)
Jul 23, 2018	48.53	48.63	48.01	48.28	1,645,438	-0.24(-0.49%)
Jul 20, 2018	48.71	48.76	48.18	48.52	2,111,082	-0.34(-0.69%)
Jul 19, 2018	48.55	49.05	48.45	48.86	2,027,684	+0.53(+1.09%)
Jul 18, 2018	48.69	48.71	48.25	48.33	1,790,003	-0.29(-0.59%)
Jul 17, 2018	48.87	48.93	48.46	48.62	2,332,225	-0.14(-0.29%)
Jul 16, 2018	48.88	48.98	48.45	48.76	2,898,573	-0.08(-0.17%)
Jul 13, 2018	48.84	49.12	48.57	48.84	2,230,997	+0.00(+0.00%)
Jul 12, 2018	49.01	49.07	48.63	48.84	2,904,998	-0.09(-0.19%)
Jul 11, 2018	48.61	48.98	48.52	48.93	2,143,400	+0.44(+0.90%)
Jul 10, 2018	48.17	48.79	47.74	48.50	2,423,547	+0.21(+0.44%)
Jul 09, 2018	50.06	50.11	48.10	48.28	2,597,943	-1.53(-3.07%)
Jul 06, 2018	49.35	49.92	49.32	49.81	1,892,457	+0.49(+0.99%)
Jul 05, 2018	49.23	49.35	48.85	49.32	2,822,236	+0.17(+0.34%)
Jul 03, 2018		49.16	49.16	49.16	0	+0.41(+0.85%)
Jul 02, 2018	48.40	48.80	48.20	48.74	1,939,437	+0.34(+0.70%)
Jun 29, 2018	47.98	48.65	47.66	48.41	3,095,544	+0.27(+0.57%)
Jun 28, 2018	48.03	48.34	47.87	48.13	2,133,601	+0.24(+0.50%)
Jun 27, 2018	47.78	48.01	47.29	47.89	1,922,003	+0.36(+0.76%)
Jun 26, 2018	47.28	47.88	47.16	47.53	3,034,713	+0.18(+0.38%)
Jun 25, 2018	46.52	47.37	46.48	47.35	3,521,379	+1.07(+2.32%)
Jun 22, 2018	46.73	46.85	46.15	46.27	3,002,134	+0.27(+0.59%)
Jun 21, 2018	45.93	46.23	45.80	46.00	1,476,094	-0.09(-0.20%)
Jun 20, 2018	46.14	46.17	45.79	46.09	1,395,743	+0.04(+0.09%)
Jun 19, 2018	45.61	46.43	45.38	46.05	2,581,562	+0.55(+1.22%)
Jun 18, 2018	45.06	45.51	45.01	45.50	2,897,805	+0.38(+0.84%)
Jun 15, 2018		45.18	44.59	45.12	3,866,023	+0.53(+1.19%)
Jun 14, 2018	44.21	44.66	44.10	44.59	2,826,132	+0.46(+1.05%)
Jun 13, 2018	44.46	44.65	44.01	44.13	2,776,695	-0.21(-0.47%)
Jun 12, 2018	43.63	44.50	43.60	44.33	2,425,421	+0.67(+1.53%)
Jun 11, 2018	44.28	44.29	43.57	43.66	2,222,533	-0.57(-1.29%)
Jun 08, 2018	44.43	44.62	44.08	44.23	1,684,367	-0.03(-0.07%)
Jun 07, 2018	44.34	44.74	43.90	44.27	2,657,559	-0.03(-0.07%)
Jun 06, 2018			44.19	44.30	2,671,930	-1.12(-2.46%)
Jun 05, 2018	45.85	45.98	45.33	45.42	1,749,363	-0.42(-0.92%)
Jun 04, 2018	46.22	46.45	45.83	45.84	2,244,362	-0.25(-0.54%)
Jun 01, 2018	46.79	47.01	45.91	46.08	3,070,713	-1.06(-2.24%)
May 31, 2018	47.21	47.43	46.92	47.14	2,514,318	-0.05(-0.10%)
May 30, 2018	46.81	47.36	46.58	47.19	2,740,022	+0.27(+0.58%)
May 29, 2018	46.62	47.31	46.55	46.92	3,660,898	+0.45(+0.98%)
May 25, 2018		46.46	46.46	46.46	0	-0.31(-0.65%)
May 24, 2018	46.70	46.79	46.30	46.77	3,460,464	+0.07(+0.16%)
May 23, 2018	47.43	47.78	45.68	46.70	6,435,004	-0.61(-1.28%)
May 22, 2018	47.02	47.45	46.98	47.30	2,148,799	+0.25(+0.54%)
May 21, 2018	47.07	47.11	46.61	47.05	2,127,843	+0.12(+0.26%)
May 18, 2018	46.71	47.17	46.59	46.93	2,253,121	+0.18(+0.39%)
May 17, 2018	47.07	47.25	46.63	46.75	2,306,206	-0.28(-0.59%)
May 16, 2018	47.07	47.37	46.84	47.02	3,221,036	+0.04(+0.09%)
May 15, 2018	46.94	47.09	46.50	46.98	1,825,294	-0.11(-0.24%)
May 14, 2018	47.53	47.71	46.89	47.10	2,702,854	-0.42(-0.88%)
May 11, 2018	47.48	47.56	47.25	47.52	1,154,343	+0.07(+0.16%)
May 10, 2018	47.11	47.47	46.80	47.44	1,574,913	+0.78(+1.67%)
May 09, 2018	47.05	47.05	46.16	46.66	2,101,332	-0.26(-0.56%)
May 08, 2018	47.97	48.06	46.84	46.93	2,582,181	-1.15(-2.40%)
May 07, 2018	48.38	48.44	47.97	48.08	2,042,823	-0.25(-0.52%)
May 04, 2018	48.38	48.51	48.03	48.33	2,232,900	+0.14(+0.29%)
May 03, 2018	48.42	48.74	47.91	48.20	2,171,084	-0.67(-1.37%)
May 02, 2018	48.88	49.11	48.58	48.87	2,041,605	-0.05(-0.10%)

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.