Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.65	46.24	45.15	45.85	68,577	-0.05(-0.11%)
Jul 30, 2018	44.31	46.24	42.92	45.90	79,095	+1.73(+3.93%)
Jul 27, 2018	42.67	44.26	42.13	44.16	34,702	+1.19(+2.77%)
Jul 26, 2018	42.53	43.02	41.96	42.97	31,577	+0.40(+0.93%)
Jul 25, 2018	43.12	43.17	42.25	42.58	12,507	-0.59(-1.38%)
Jul 24, 2018	43.17	43.54	43.02	43.17	45,893	+0.20(+0.46%)
Jul 23, 2018	42.58	43.42	42.28	42.97	24,405	+0.35(+0.81%)
Jul 20, 2018	42.82	43.22	42.58	42.63	25,888	-0.30(-0.69%)
Jul 19, 2018	42.13	42.97	41.98	42.92	38,290	+0.84(+2.00%)
Jul 18, 2018	42.58	42.58	41.63	42.08	40,333	-0.55(-1.28%)
Jul 17, 2018	42.72	43.17	42.63	42.63	41,652	-0.10(-0.23%)
Jul 16, 2018	43.32	43.32	42.67	42.72	22,392	-0.64(-1.49%)
Jul 13, 2018	43.72	43.91	43.27	43.37	30,416	-0.10(-0.23%)
Jul 12, 2018	44.11	44.51	43.32	43.47	32,909	-0.50(-1.13%)
Jul 11, 2018	43.67	44.41	43.62	43.96	50,929	+0.10(+0.23%)
Jul 10, 2018	43.42	44.16	43.42	43.86	37,455	+0.50(+1.14%)
Jul 09, 2018	43.52	43.52	43.52	43.37	15,474	-0.10(-0.23%)
Jul 06, 2018	43.32	43.67	43.08	43.47	22,478	+0.10(+0.23%)
Jul 05, 2018	42.67	43.37	42.33	43.37	18,978	+0.79(+1.86%)
Jul 03, 2018		42.58	42.58	42.58	0	+0.10(+0.23%)
Jul 02, 2018	41.53	42.48	41.49	42.48	32,245	+0.89(+2.15%)
Jun 29, 2018	41.88	41.91	41.53	41.58	40,829	-0.10(-0.24%)
Jun 28, 2018	41.58	42.03	41.58	41.68	19,472	-0.05(-0.12%)
Jun 27, 2018	42.48	42.48	41.63	41.73	29,376	-0.79(-1.86%)
Jun 26, 2018	42.33	42.63	42.08	42.53	21,991	+0.35(+0.82%)
Jun 25, 2018	42.72	43.02	41.98	42.18	27,944	-0.69(-1.62%)
Jun 22, 2018	42.92	43.27	42.48	42.87	59,016	+0.15(+0.35%)
Jun 21, 2018	42.38	43.12	41.88	42.72	45,024	+0.30(+0.70%)
Jun 20, 2018	42.97	42.97	42.18	42.43	29,862	-0.45(-1.04%)
Jun 19, 2018	42.33	43.22	41.93	42.87	43,448	+0.30(+0.70%)
Jun 18, 2018	42.23	42.67	41.93	42.58	27,644	+0.30(+0.70%)
Jun 15, 2018		42.67	42.03	42.28	116,705	-0.40(-0.93%)
Jun 14, 2018	42.92	43.07	42.33	42.67	42,608	-0.15(-0.35%)
Jun 13, 2018	43.12	43.37	42.53	42.82	60,835	-0.25(-0.58%)
Jun 12, 2018	43.52	43.67	42.97	43.07	48,831	-0.40(-0.91%)
Jun 11, 2018	43.76	44.16	43.22	43.47	60,329	-0.20(-0.45%)
Jun 08, 2018	43.62	44.31	43.62	43.67	33,835	-0.05(-0.11%)
Jun 07, 2018	44.11	44.41	43.67	43.71	34,166	-0.44(-1.01%)
Jun 06, 2018	42.88	44.26	42.88	44.16	61,327	+1.18(+2.76%)
Jun 05, 2018	42.09	43.02	42.04	42.97	36,225	+0.94(+2.23%)
Jun 04, 2018	42.14	42.58	41.89	42.04	83,131	+0.10(+0.24%)
Jun 01, 2018	41.94	42.14	41.64	41.94	34,800	+0.25(+0.59%)
May 31, 2018	42.14	42.43	41.59	41.69	32,955	-0.35(-0.82%)
May 30, 2018	41.69	42.68	41.69	42.04	35,925	+0.49(+1.19%)
May 29, 2018	41.35	41.64	41.00	41.54	53,883	+0.05(+0.12%)
May 25, 2018		41.49	41.49	41.49	0	-0.10(-0.24%)
May 24, 2018	41.40	41.94	41.30	41.59	26,337	+0.15(+0.36%)
May 23, 2018	41.20	41.69	41.15	41.44	18,328	+0.25(+0.60%)
May 22, 2018	41.79	42.09	41.20	41.20	33,222	-0.54(-1.30%)
May 21, 2018	41.59	41.94	41.54	41.74	25,718	+0.39(+0.95%)
May 18, 2018	41.89	41.89	41.35	41.35	51,423	-0.20(-0.48%)
May 17, 2018	41.10	43.02	41.10	41.54	25,122	+0.35(+0.84%)
May 16, 2018	41.05	41.54	41.05	41.20	42,116	+0.25(+0.60%)
May 15, 2018	40.75	41.20	40.75	40.95	56,850	+0.20(+0.48%)
May 14, 2018	41.54	41.74	40.56	40.75	78,954	-0.74(-1.78%)
May 11, 2018	41.89	42.19	41.44	41.49	40,590	-0.30(-0.71%)
May 10, 2018	41.94	42.09	41.64	41.79	39,363	-0.10(-0.24%)
May 09, 2018	41.94	42.19	41.03	41.89	42,587	-0.05(-0.12%)
May 08, 2018	42.83	43.49	41.44	41.94	46,668	+0.59(+1.43%)
May 07, 2018	40.75	41.79	40.70	41.35	39,346	+0.49(+1.21%)
May 04, 2018	40.06	41.40	40.06	40.85	79,807	+0.64(+1.60%)
May 03, 2018	40.01	40.41	38.26	40.21	34,922	-0.10(-0.24%)
May 02, 2018	40.36	41.15	40.11	40.31	27,921	+0.00(+0.00%)

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.