Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.49	43.01	42.13	42.92	1,803,094	+0.53(+1.26%)
Jul 30, 2018	42.52	42.60	42.21	42.38	753,114	-0.08(-0.19%)
Jul 27, 2018	42.67	42.91	42.33	42.46	416,539	-0.27(-0.62%)
Jul 26, 2018	42.75	43.05	42.59	42.73	451,116	+0.16(+0.38%)
Jul 25, 2018	42.53	42.85	42.31	42.57	813,258	-0.02(-0.06%)
Jul 24, 2018	42.60	42.75	41.96	42.59	817,677	-0.06(-0.15%)
Jul 23, 2018	42.67	42.75	42.35	42.66	745,686	-0.12(-0.28%)
Jul 20, 2018	42.86	42.92	42.46	42.78	1,023,333	-0.15(-0.34%)
Jul 19, 2018	42.59	43.24	42.54	42.92	1,054,233	+0.38(+0.89%)
Jul 18, 2018	42.38	42.61	42.12	42.54	937,051	+0.19(+0.44%)
Jul 17, 2018	42.55	42.74	42.31	42.36	1,361,427	-0.11(-0.25%)
Jul 16, 2018	42.62	42.62	42.17	42.46	787,567	-0.15(-0.34%)
Jul 13, 2018	42.79	42.83	42.43	42.61	644,103	-0.10(-0.23%)
Jul 12, 2018	43.01	43.01	42.43	42.71	909,452	-0.21(-0.49%)
Jul 11, 2018				42.92	727,848	+0.02(+0.06%)
Jul 10, 2018	42.42	42.98	42.12	42.89	746,281	+0.60(+1.41%)
Jul 09, 2018	43.54	43.54	42.20	42.29	1,088,949	-1.26(-2.89%)
Jul 06, 2018	43.12	43.68	43.06	43.55	949,413	+0.53(+1.24%)
Jul 05, 2018	42.72	43.07	42.48	43.02	732,071	+0.38(+0.89%)
Jul 03, 2018		42.64	42.64	42.64	0	-0.06(-0.13%)
Jul 02, 2018	42.01	42.75	41.98	42.70	1,266,782	+0.65(+1.54%)
Jun 29, 2018	42.04	42.32	41.74	42.05	1,046,142	+0.00(+0.00%)
Jun 28, 2018	42.12	42.39	41.94	42.05	762,453	-0.02(-0.04%)
Jun 27, 2018	42.08	42.21	41.65	42.07	622,589	+0.01(+0.02%)
Jun 26, 2018	42.04	42.38	41.86	42.06	705,283	-0.13(-0.31%)
Jun 25, 2018	41.91	42.32	41.84	42.19	858,276	+0.55(+1.32%)
Jun 22, 2018	41.57	41.87	41.38	41.64	1,246,492	+0.22(+0.53%)
Jun 21, 2018	41.24	41.49	41.14	41.42	802,028	+0.11(+0.27%)
Jun 20, 2018	41.20	41.41	40.88	41.31	951,984	+0.44(+1.07%)
Jun 19, 2018	40.17	40.91	40.07	40.87	1,139,220	+0.56(+1.38%)
Jun 18, 2018	39.99	40.33	39.99	40.32	759,123	+0.12(+0.30%)
Jun 15, 2018		40.24	39.77	40.19	1,914,718	+0.42(+1.06%)
Jun 14, 2018	39.45	39.78	39.35	39.77	799,799	+0.47(+1.19%)
Jun 13, 2018	39.66	39.88	39.24	39.31	1,569,507	-0.28(-0.71%)
Jun 12, 2018	39.03	39.63	39.03	39.59	712,982	+0.57(+1.46%)
Jun 11, 2018	39.30	39.43	38.98	39.02	708,528	-0.19(-0.49%)
Jun 08, 2018	39.16	39.40	39.03	39.21	1,325,382	+0.14(+0.37%)
Jun 07, 2018		39.25	38.70	39.07	1,104,515	+0.08(+0.21%)
Jun 06, 2018			38.84	38.98	1,050,234	-0.55(-1.38%)
Jun 05, 2018	39.85	40.02	39.41	39.53	1,587,022	-0.67(-1.68%)
Jun 04, 2018	40.57	40.80	40.16	40.21	860,542	-0.31(-0.77%)
Jun 01, 2018	40.60	40.99	40.27	40.52	791,777	-0.02(-0.06%)
May 31, 2018	41.05	41.22	40.44	40.54	1,948,865	-0.51(-1.23%)
May 30, 2018	40.50	41.35	40.44	41.05	1,277,620	+0.55(+1.37%)
May 29, 2018	40.02	40.70	39.84	40.50	1,040,091	+0.42(+1.04%)
May 25, 2018		40.08	40.08	40.08	0	-0.11(-0.28%)
May 24, 2018	39.58	40.37	39.58	40.19	1,104,780	+0.56(+1.42%)
May 23, 2018	39.56	39.92	39.42	39.63	997,982	+0.11(+0.28%)
May 22, 2018	39.41	39.76	39.35	39.52	1,048,467	+0.13(+0.33%)
May 21, 2018	39.44	39.48	39.18	39.39	790,860	+0.14(+0.35%)
May 18, 2018	39.36	39.48	39.18	39.25	1,148,632	+0.02(+0.06%)
May 17, 2018	39.41	39.53	39.17	39.23	1,221,480	-0.18(-0.45%)
May 16, 2018	39.75	39.83	39.30	39.40	810,870	-0.29(-0.73%)
May 15, 2018	40.02	40.05	39.40	39.69	1,033,988	-0.47(-1.16%)
May 14, 2018	40.14	40.36	39.87	40.16	1,146,148	+0.05(+0.12%)
May 11, 2018	39.90	40.17	39.75	40.11	1,121,682	+0.19(+0.48%)
May 10, 2018	39.11	39.98	39.11	39.92	1,404,176	+1.07(+2.75%)
May 09, 2018	38.91	38.98	38.56	38.85	966,454	+0.01(+0.02%)
May 08, 2018	38.89	38.94	38.59	38.84	1,456,994	-0.03(-0.08%)
May 07, 2018	38.87	39.14	38.83	38.87	1,549,262	+0.06(+0.14%)
May 04, 2018	39.12	39.26	38.78	38.82	1,324,020	-0.27(-0.70%)
May 03, 2018	38.42	39.10	38.21	39.09	765,591	+0.32(+0.83%)
May 02, 2018	38.77	38.86	38.23	38.77	1,002,447	+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.