Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.69	49.69	48.58	49.02	4,072	+0.33(+0.69%)
Jul 30, 2018	49.04	49.04	48.46	48.68	57,935	-0.36(-0.74%)
Jul 27, 2018	49.12	49.12	48.38	49.04	70,515	+0.28(+0.58%)
Jul 26, 2018	48.67	48.78	48.67	48.76	29,450	+0.26(+0.53%)
Jul 25, 2018	48.73	48.77	48.44	48.51	46,057	+0.71(+1.48%)
Jul 24, 2018	48.52	48.59	47.80	47.80	41,499	-0.52(-1.08%)
Jul 23, 2018	48.34	48.52	48.32	48.32	45,034	-0.20(-0.42%)
Jul 20, 2018	48.15	48.52	48.15	48.52	2,722	+0.04(+0.09%)
Jul 19, 2018	47.87	48.52	47.87	48.48	90,689	+0.32(+0.67%)
Jul 18, 2018	48.15	48.16	48.15	48.16	271	-0.19(-0.39%)
Jul 17, 2018	48.34	48.45	48.34	48.35	70,189	+0.06(+0.12%)
Jul 16, 2018	48.29	48.50	48.28	48.29	192,457	-0.11(-0.23%)
Jul 13, 2018	48.40	48.44	48.30	48.40	16,024	+0.04(+0.08%)
Jul 12, 2018	48.33	48.39	48.24	48.37	61,562	+0.06(+0.12%)
Jul 11, 2018	48.13	48.38	48.13	48.31	91,882	+0.15(+0.32%)
Jul 10, 2018	47.93	48.15	47.63	48.15	113,973	+0.27(+0.56%)
Jul 09, 2018	47.89	48.29	47.48	47.88	7,076	-0.32(-0.66%)
Jul 06, 2018	48.07	48.54	48.07	48.20	6,896	-0.01(-0.02%)
Jul 05, 2018	48.27	48.27	48.10	48.21	2,871	+0.10(+0.20%)
Jul 03, 2018		48.11	48.11	48.11	0	-0.11(-0.24%)
Jul 02, 2018	48.21	48.23	47.94	48.23	64,286	+0.20(+0.43%)
Jun 29, 2018	47.88	48.17	47.74	48.02	49,037	+0.32(+0.66%)
Jun 28, 2018	47.77	48.26	47.61	47.71	145,395	-0.30(-0.62%)
Jun 27, 2018	47.48	48.08	47.46	48.00	85,198	+0.34(+0.71%)
Jun 26, 2018	47.64	47.88	47.64	47.66	2,708	+0.12(+0.24%)
Jun 25, 2018	47.03	47.68	46.95	47.55	98,000	+0.37(+0.77%)
Jun 22, 2018	47.25	47.39	46.88	47.18	2,149	+0.23(+0.49%)
Jun 21, 2018	46.72	47.05	46.62	46.95	50,497	+0.60(+1.30%)
Jun 20, 2018	46.65	46.86	46.35	46.35	85,614	-0.33(-0.72%)
Jun 19, 2018	46.77	47.09	46.69	46.69	5,322	+0.11(+0.24%)
Jun 18, 2018	46.57	46.58	46.49	46.57	19,860	+0.22(+0.48%)
Jun 15, 2018	46.31	46.35	46.03	46.35	60,258	+0.19(+0.40%)
Jun 14, 2018	46.23	46.23	45.97	46.17	4,292	+0.28(+0.61%)
Jun 13, 2018	46.17	46.17	45.86	45.88	12,285	-0.16(-0.34%)
Jun 12, 2018	45.88	46.05	45.84	46.04	265,728	+0.38(+0.84%)
Jun 11, 2018	45.65	46.40	45.56	45.66	165,280	-0.38(-0.83%)
Jun 08, 2018	46.15	46.15	45.80	46.04	168,581	-0.28(-0.61%)
Jun 07, 2018	46.29	46.32	45.83	46.32	143,873	-0.61(-1.30%)
Jun 06, 2018	46.01	46.94	45.81	46.94	127,460	+0.37(+0.80%)
Jun 05, 2018	46.75	46.75	46.45	46.56	171,725	-0.30(-0.64%)
Jun 04, 2018	46.74	46.86	46.67	46.86	211,620	-0.02(-0.04%)
Jun 01, 2018	46.97	47.02	46.88	46.88	161,404	-0.38(-0.81%)
May 31, 2018	47.04	47.26	46.98	47.26	2,872	+0.11(+0.23%)
May 30, 2018	46.72	47.17	46.69	47.15	6,379	+0.51(+1.10%)
May 29, 2018	46.90	47.07	46.64	46.64	7,422	-0.19(-0.41%)
May 25, 2018		46.83	46.83	46.83	0	-0.36(-0.76%)
May 24, 2018	47.21	47.21	46.62	47.19	3,661	+0.27(+0.56%)
May 23, 2018	46.56	46.97	46.51	46.93	10,391	+0.50(+1.07%)
May 22, 2018	46.65	46.92	46.30	46.43	115,382	+0.12(+0.27%)
May 21, 2018	46.36	46.79	46.12	46.30	13,077	-0.26(-0.55%)
May 18, 2018	46.01	46.56	45.98	46.56	111,515	+0.88(+1.92%)
May 17, 2018	47.46	47.46	45.68	45.68	93,778	-0.71(-1.54%)
May 16, 2018	46.72	46.97	46.38	46.40	101,234	+0.20(+0.44%)
May 15, 2018	47.25	47.25	46.19	46.19	45,404	-0.74(-1.58%)
May 14, 2018	47.45	47.45	46.90	46.94	58,254	-0.05(-0.10%)
May 11, 2018	46.98	47.26	46.78	46.98	28,421	+0.37(+0.80%)
May 10, 2018	47.10	47.83	46.61	46.61	29,013	+0.14(+0.30%)
May 09, 2018	46.92	47.11	46.47	46.47	8,095	-0.42(-0.90%)
May 08, 2018	47.23	47.33	46.89	46.89	755,779	-0.64(-1.34%)
May 07, 2018	47.74	47.74	47.15	47.52	5,701	+0.01(+0.01%)
May 04, 2018	47.32	47.79	46.79	47.52	146,923	-0.05(-0.11%)
May 03, 2018	48.31	48.31	47.18	47.57	176,431	+0.13(+0.28%)
May 02, 2018	47.95	47.98	47.44	47.44	7,268	-0.30(-0.63%)

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.