Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.94	42.26	41.85	42.17	2,909	+0.11(+0.27%)
Jul 30, 2018	42.24	42.24	41.91	42.05	9,760	-0.54(-1.26%)
Jul 27, 2018	43.70	43.70	42.50	42.59	5,617	-0.78(-1.81%)
Jul 26, 2018	42.43	43.37	42.00	43.37	11,151	+0.57(+1.33%)
Jul 25, 2018	41.92	42.83	41.92	42.81	33,510	+0.19(+0.43%)
Jul 24, 2018		43.28	42.39	42.62	11,988	-0.66(-1.53%)
Jul 23, 2018	43.59	43.59	43.28	43.28	2,444	-0.00(-0.01%)
Jul 20, 2018	43.37	43.43	43.29	43.29	4,281	-0.12(-0.28%)
Jul 19, 2018	43.11	43.50	43.11	43.41	5,661	+0.22(+0.50%)
Jul 18, 2018	42.89	43.23	42.89	43.19	6,130	+0.05(+0.13%)
Jul 17, 2018	42.93	43.14	42.93	43.14	4,845	+0.47(+1.10%)
Jul 16, 2018	42.77	42.77	42.66	42.67	1,474	-0.22(-0.51%)
Jul 13, 2018	43.19	43.19	42.89	42.89	2,309	-0.09(-0.22%)
Jul 12, 2018	42.68	42.99	42.68	42.98	2,694	+0.39(+0.92%)
Jul 11, 2018	43.35	43.35	42.59	42.59	8,678	-0.33(-0.77%)
Jul 10, 2018	43.00	43.00	42.79	42.92	2,016	-0.16(-0.37%)
Jul 09, 2018	43.33	43.33	42.88	43.08	6,339	+0.45(+1.06%)
Jul 06, 2018	42.49	42.99	42.45	42.63	3,607	+0.57(+1.36%)
Jul 05, 2018		41.77	41.94	42.06	2,792	+0.29(+0.68%)
Jul 03, 2018		41.77	41.77	41.77	0	+0.15(+0.37%)
Jul 02, 2018	41.39	41.70	41.35	41.62	41,979	-0.08(-0.19%)
Jun 29, 2018	42.05	42.05	42.05	41.70	14,132	+0.23(+0.56%)
Jun 28, 2018	40.80	41.49	40.80	41.46	5,529	+0.24(+0.58%)
Jun 27, 2018	42.61	42.61	41.16	41.23	8,700	-0.76(-1.81%)
Jun 26, 2018	41.09	41.98	41.09	41.98	6,085	+0.53(+1.28%)
Jun 25, 2018	42.08	42.08	41.45	41.45	6,763	-1.05(-2.48%)
Jun 22, 2018	43.40	43.40	42.51	42.51	3,347	-0.17(-0.41%)
Jun 21, 2018	43.72	43.72	42.64	42.68	6,648	-0.38(-0.88%)
Jun 20, 2018	43.61	43.61	42.96	43.06	13,552	+0.19(+0.43%)
Jun 19, 2018	42.57	42.90	42.47	42.87	12,533	-0.24(-0.56%)
Jun 18, 2018	43.27	43.27	42.84	43.11	10,144	+0.10(+0.23%)
Jun 15, 2018		43.00	42.72	43.02	8,020	+0.02(+0.04%)
Jun 14, 2018	42.61	43.01	42.48	43.00	8,670	+0.34(+0.81%)
Jun 13, 2018	43.31	43.31	42.55	42.65	9,752	-0.00(-0.00%)
Jun 12, 2018	42.58	42.73	42.58	42.65	4,145	+0.23(+0.55%)
Jun 11, 2018	42.81	42.81	42.37	42.42	2,852	+0.04(+0.10%)
Jun 08, 2018	42.67	42.67	42.01	42.38	6,635	+0.36(+0.85%)
Jun 07, 2018	42.99	42.99	41.85	42.02	3,729	-0.38(-0.89%)
Jun 06, 2018	42.50	42.50	42.22	42.40	1,920	+0.39(+0.92%)
Jun 05, 2018	42.27	42.27	41.79	42.01	7,731	+0.41(+0.98%)
Jun 04, 2018	42.26	42.26	41.41	41.61	65,656	+0.19(+0.45%)
Jun 01, 2018	41.91	41.91	41.30	41.42	2,350	+0.50(+1.22%)
May 31, 2018	41.43	41.43	40.86	40.92	6,402	-0.44(-1.06%)
May 30, 2018	41.07	41.45	41.07	41.36	2,458	+0.40(+0.97%)
May 29, 2018	40.90	40.99	40.85	40.96	3,648	-0.09(-0.21%)
May 25, 2018		41.05	41.05	41.05	0	+0.17(+0.42%)
May 24, 2018	41.44	41.44	40.82	40.88	7,899	+0.06(+0.16%)
May 23, 2018	40.82	40.83	40.76	40.81	1,009	-0.05(-0.12%)
May 22, 2018	41.08	41.08	40.85	40.86	14,274	-0.05(-0.12%)
May 21, 2018	41.54	41.54	40.91	40.91	560	-0.05(-0.12%)
May 18, 2018	40.96	41.00	40.93	40.96	4,044	+0.20(+0.49%)
May 17, 2018	40.89	40.89	40.76	40.76	2,151	-0.11(-0.26%)
May 16, 2018	40.18	40.87	40.18	40.87	798	+0.50(+1.23%)
May 15, 2018	40.43	40.53	40.37	40.37	2,831	-0.12(-0.30%)
May 14, 2018	40.53	40.86	40.49	40.49	5,904	-0.25(-0.62%)
May 11, 2018	41.32	41.32	40.74	40.75	3,973	+0.19(+0.47%)
May 10, 2018	40.36	40.56	40.36	40.56	1,711	+0.37(+0.92%)
May 09, 2018	39.71	40.19	39.71	40.19	2,144	+0.27(+0.68%)
May 08, 2018	39.89	39.91	39.80	39.91	5,114	+0.27(+0.68%)
May 07, 2018	39.65	39.65	39.64	39.65	845	+0.18(+0.46%)
May 04, 2018	39.14	39.58	38.98	39.46	1,532	+0.44(+1.13%)
May 03, 2018	38.91	39.02	38.52	39.02	6,305	-0.18(-0.45%)
May 02, 2018	39.15	39.20	39.15	39.20	349	+0.17(+0.43%)

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.