Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.27	40.58	39.81	40.42	934,496	+0.17(+0.41%)
Jul 30, 2018	40.67	41.12	39.89	40.26	1,378,498	-0.62(-1.51%)
Jul 27, 2018	43.11	43.11	40.71	40.87	1,474,595	-2.06(-4.80%)
Jul 26, 2018	42.92	43.37	42.48	42.93	1,221,532	+0.21(+0.48%)
Jul 25, 2018	42.69	43.10	42.19	42.73	1,253,535	+0.35(+0.82%)
Jul 24, 2018	43.00	43.33	41.98	42.38	902,991	-0.40(-0.94%)
Jul 23, 2018	42.96	43.66	42.61	42.78	960,426	-0.45(-1.04%)
Jul 20, 2018	43.75	43.75	42.92	43.23	1,679,803	-0.51(-1.17%)
Jul 19, 2018	44.12	45.38	43.67	43.75	803,077	+0.14(+0.33%)
Jul 18, 2018	42.78	44.25	42.27	43.60	929,289	+0.95(+2.22%)
Jul 17, 2018	43.11	43.36	42.33	42.66	599,798	-0.47(-1.10%)
Jul 16, 2018	42.96	43.51	42.80	43.13	628,458	+0.17(+0.39%)
Jul 13, 2018	42.56	43.27	42.42	42.96	603,783	+0.24(+0.55%)
Jul 12, 2018	41.88	42.79	41.54	42.73	312,096	+0.92(+2.21%)
Jul 11, 2018	41.54	42.05	41.20	41.80	428,219	+0.08(+0.19%)
Jul 10, 2018	41.85	42.23	41.27	41.72	413,416	-0.03(-0.08%)
Jul 09, 2018	41.24	42.10	40.84	41.76	878,837	+0.79(+1.93%)
Jul 06, 2018	40.98	41.21	40.28	40.97	489,535	+0.06(+0.13%)
Jul 05, 2018	40.44	41.09	40.38	40.91	398,258	+0.54(+1.35%)
Jul 03, 2018		40.37	40.37	40.37	0	+0.11(+0.27%)
Jul 02, 2018	40.53	40.53	39.79	40.26	911,161	-0.48(-1.18%)
Jun 29, 2018	40.73	41.03	39.96	40.74	1,044,753	+0.21(+0.53%)
Jun 28, 2018	40.47	40.88	39.44	40.52	893,572	-0.02(-0.06%)
Jun 27, 2018	42.14	42.47	40.48	40.55	1,128,400	-1.49(-3.55%)
Jun 26, 2018	40.82	42.18	40.45	42.04	882,167	+1.32(+3.24%)
Jun 25, 2018	42.72	42.88	40.43	40.72	1,324,085	-1.94(-4.55%)
Jun 22, 2018	43.50	44.10	42.26	42.66	1,476,743	-1.63(-3.69%)
Jun 21, 2018	44.57	44.57	43.79	44.30	576,913	-0.15(-0.34%)
Jun 20, 2018	44.24	44.52	43.94	44.45	580,767	+0.64(+1.46%)
Jun 19, 2018	43.88	44.14	43.44	43.81	690,681	-0.10(-0.23%)
Jun 18, 2018	43.83	44.26	43.60	43.91	565,384	-0.05(-0.11%)
Jun 15, 2018		45.11	43.68	43.96	1,111,603	-1.15(-2.56%)
Jun 14, 2018	46.12	46.32	45.03	45.11	483,470	-0.96(-2.09%)
Jun 13, 2018	46.89	46.93	46.03	46.08	403,886	-0.80(-1.70%)
Jun 12, 2018	47.00	47.08	46.53	46.87	354,189	+0.02(+0.03%)
Jun 11, 2018	45.58	47.03	45.30	46.86	479,910	+1.28(+2.81%)
Jun 08, 2018	45.99	46.31	44.73	45.58	561,363	-0.26(-0.57%)
Jun 07, 2018	45.81	46.29	45.51	45.84	687,419	+0.19(+0.42%)
Jun 06, 2018			45.09	45.65	587,343	-0.39(-0.84%)
Jun 05, 2018	45.72	46.38	45.72	46.04	568,604	+0.34(+0.74%)
Jun 04, 2018	44.99	45.77	44.81	45.70	507,255	+0.91(+2.03%)
Jun 01, 2018	44.28	45.14	44.07	44.79	543,776	+0.70(+1.59%)
May 31, 2018	43.75	44.57	43.75	44.09	838,485	+0.09(+0.22%)
May 30, 2018	43.98	44.35	43.63	43.99	779,400	+0.24(+0.56%)
May 29, 2018	43.60	44.21	43.33	43.75	611,901	-0.27(-0.61%)
May 25, 2018		44.01	44.01	44.01	0	-0.56(-1.26%)
May 24, 2018	45.04	45.16	44.13	44.58	1,525,893	-0.55(-1.22%)
May 23, 2018	44.09	45.38	43.85	45.13	796,884	+0.81(+1.84%)
May 22, 2018	43.44	44.58	43.14	44.31	640,113	+1.02(+2.35%)
May 21, 2018	42.95	43.36	42.63	43.30	1,068,959	+0.52(+1.22%)
May 18, 2018	43.38	43.55	42.60	42.77	439,096	-0.69(-1.58%)
May 17, 2018	43.15	43.80	42.92	43.46	722,065	+0.58(+1.36%)
May 16, 2018	42.33	43.02	42.29	42.88	380,084	+0.54(+1.27%)
May 15, 2018	42.48	42.62	41.99	42.34	521,895	-0.09(-0.20%)
May 14, 2018	41.32	42.59	41.16	42.43	554,448	+1.21(+2.93%)
May 11, 2018	40.78	41.40	40.74	41.22	548,937	+0.48(+1.18%)
May 10, 2018	40.67	40.95	40.63	40.74	759,302	+0.16(+0.39%)
May 09, 2018	41.10	41.51	40.18	40.58	1,696,593	-0.48(-1.17%)
May 08, 2018	42.62	42.69	40.98	41.06	1,559,417	-1.60(-3.74%)
May 07, 2018	42.89	43.56	42.55	42.66	684,554	-0.31(-0.72%)
May 04, 2018	42.67	43.11	42.44	42.96	763,224	+0.14(+0.33%)
May 03, 2018	43.51	43.82	42.54	42.82	721,799	-0.90(-2.07%)
May 02, 2018	43.59	44.05	43.42	43.73	711,381	+0.16(+0.37%)

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.