Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.77	39.95	39.21	39.45	2,823,669	-0.24(-0.60%)
Jul 30, 2018	39.93	40.29	39.64	39.69	2,178,800	-0.16(-0.40%)
Jul 27, 2018	40.14	40.40	39.57	39.85	2,453,611	-0.24(-0.60%)
Jul 26, 2018		40.42	39.92	40.09	3,765,779	+0.15(+0.38%)
Jul 25, 2018	39.88	40.15	39.45	39.94	5,276,503	-0.24(-0.60%)
Jul 24, 2018	40.76	41.11	39.74	40.18	6,748,265	-3.82(-8.69%)
Jul 23, 2018	43.69	44.24	43.60	44.00	1,237,828	+0.41(+0.93%)
Jul 20, 2018	43.25	43.65	43.07	43.60	1,458,916	+0.30(+0.68%)
Jul 19, 2018	42.89	43.76	42.84	43.30	1,806,464	+0.26(+0.61%)
Jul 18, 2018	42.63	43.17	42.56	43.04	1,281,221	+0.40(+0.94%)
Jul 17, 2018	42.51	42.76	42.34	42.64	1,052,657	+0.10(+0.23%)
Jul 16, 2018	42.31	42.62	42.04	42.54	1,180,288	+0.42(+1.00%)
Jul 13, 2018	42.46	42.58	41.77	42.12	928,722	-0.37(-0.86%)
Jul 12, 2018	43.36	43.36	42.15	42.49	1,105,184	-0.55(-1.28%)
Jul 11, 2018	42.85	43.29	42.81	43.04	710,503	-0.01(-0.02%)
Jul 10, 2018	43.80	43.89	42.81	43.05	897,811	-0.75(-1.71%)
Jul 09, 2018	43.29	43.99	42.97	43.80	1,039,892	+1.01(+2.37%)
Jul 06, 2018	42.58	42.93	42.34	42.78	808,391	+0.08(+0.19%)
Jul 05, 2018	42.83	42.93	42.38	42.70	1,193,899	+0.18(+0.43%)
Jul 03, 2018		42.52	42.52	42.52	0	-0.04(-0.09%)
Jul 02, 2018	41.85	42.55	41.85	42.56	1,088,369	+0.38(+0.91%)
Jun 29, 2018	42.83	43.09	42.16	42.18	1,679,799	-0.24(-0.56%)
Jun 28, 2018	42.24	42.56	41.95	42.42	1,188,794	+0.22(+0.53%)
Jun 27, 2018	43.13	43.32	42.10	42.19	1,865,448	-1.00(-2.31%)
Jun 26, 2018	43.44	43.48	42.93	43.19	1,053,849	-0.26(-0.61%)
Jun 25, 2018	43.63	43.66	43.01	43.45	1,421,981	-0.24(-0.55%)
Jun 22, 2018	43.99	44.41	43.53	43.69	3,271,694	+0.01(+0.02%)
Jun 21, 2018	44.11	44.36	43.60	43.68	2,364,049	-0.54(-1.23%)
Jun 20, 2018	44.66	44.79	44.20	44.23	521,986	-0.11(-0.25%)
Jun 19, 2018	43.51	44.40	43.51	44.34	737,430	+0.29(+0.67%)
Jun 18, 2018	43.62	44.19	43.45	44.05	973,723	+0.12(+0.27%)
Jun 15, 2018		44.35	43.57	43.93	2,720,268	-0.37(-0.83%)
Jun 14, 2018	44.67	44.67	43.88	44.29	967,498	-0.24(-0.54%)
Jun 13, 2018	44.81	45.10	44.32	44.53	976,888	-0.21(-0.46%)
Jun 12, 2018	44.93	45.12	44.49	44.74	775,729	-0.14(-0.30%)
Jun 11, 2018	45.37	45.62	44.79	44.87	1,020,486	-0.48(-1.07%)
Jun 08, 2018	45.03	45.37	44.78	45.36	1,295,233	+0.43(+0.96%)
Jun 07, 2018	45.10	45.36	44.59	44.93	1,170,045	-0.13(-0.28%)
Jun 06, 2018		45.13		45.05	1,133,375	+0.79(+1.80%)
Jun 05, 2018	44.19	44.60	43.96	44.26	1,404,047	-0.09(-0.20%)
Jun 04, 2018	43.63	44.40	43.63	44.35	1,433,277	+0.87(+2.01%)
Jun 01, 2018	43.66	43.97	43.41	43.47	1,074,980	+0.47(+1.09%)
May 31, 2018	43.19	43.55	43.00	43.00	1,123,946	-0.31(-0.72%)
May 30, 2018	42.96	43.48	42.87	43.31	1,463,209	+0.86(+2.02%)
May 29, 2018	42.65	43.16	42.22	42.46	1,382,431	-0.78(-1.80%)
May 25, 2018		43.23	43.23	43.23	0	-0.14(-0.31%)
May 24, 2018	43.26	43.43	42.55	43.37	582,466	-0.04(-0.09%)
May 23, 2018	43.54	43.78	43.24	43.41	931,751	-0.21(-0.49%)
May 22, 2018	43.64	44.03	43.54	43.62	885,678	+0.02(+0.04%)
May 21, 2018	43.05	43.89	43.05	43.61	818,340	+0.74(+1.72%)
May 18, 2018	43.23	43.31	42.86	42.87	991,711	-0.41(-0.95%)
May 17, 2018	42.97	43.36	42.79	43.28	807,894	+0.22(+0.52%)
May 16, 2018	42.87	43.32	42.78	43.06	1,130,916	+0.20(+0.46%)
May 15, 2018	42.50	43.02	42.41	42.86	1,099,359	+0.26(+0.62%)
May 14, 2018	43.03	43.07	42.52	42.60	554,489	-0.32(-0.74%)
May 11, 2018	42.95	43.21	42.70	42.92	645,547	-0.03(-0.07%)
May 10, 2018	42.87	43.20	42.58	42.95	862,365	+0.05(+0.11%)
May 09, 2018	42.69	43.15	42.39	42.90	874,094	+0.48(+1.14%)
May 08, 2018	42.22	42.78	42.08	42.42	1,111,882	+0.25(+0.58%)
May 07, 2018	42.20	42.40	41.72	42.17	888,997	+0.17(+0.42%)
May 04, 2018	41.14	42.32	40.90	41.99	701,293	+0.58(+1.40%)
May 03, 2018	41.57	41.72	40.95	41.41	637,786	-0.38(-0.91%)
May 02, 2018	41.82	42.48	41.49	41.80	925,190	-0.08(-0.19%)

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.