Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.95	42.99	42.32	42.61	11,527,077	-0.29(-0.67%)
Jul 30, 2018	42.88	43.24	42.50	42.90	12,011,309	+0.13(+0.30%)
Jul 27, 2018	42.81	42.98	42.50	42.77	8,657,527	+0.05(+0.12%)
Jul 26, 2018	42.91	43.03	42.66	42.72	6,594,384	-0.04(-0.10%)
Jul 25, 2018	42.71	42.82	42.23	42.76	8,931,557	+0.05(+0.12%)
Jul 24, 2018	42.71	43.17	42.60	42.71	8,659,058	+0.20(+0.47%)
Jul 23, 2018		42.73	42.10	42.51	9,224,862	+0.39(+0.93%)
Jul 20, 2018	41.60	42.38	41.57	42.12	10,634,514	+0.35(+0.84%)
Jul 19, 2018	42.31	42.70	41.71	41.77	13,562,735	-0.59(-1.40%)
Jul 18, 2018	42.52	43.15	41.93	42.36	21,969,402	+1.16(+2.81%)
Jul 17, 2018	41.05	41.43	40.63	41.20	13,289,925	+0.23(+0.57%)
Jul 16, 2018	40.40	41.13	40.38	40.97	10,412,274	+0.69(+1.71%)
Jul 13, 2018	40.28	40.55	39.78	40.28	11,663,949	+0.05(+0.12%)
Jul 12, 2018	40.22	40.44	40.08	40.23	9,278,803	+0.23(+0.57%)
Jul 11, 2018	39.91	40.27	39.87	40.01	7,268,040	-0.29(-0.73%)
Jul 10, 2018	40.58	40.76	40.21	40.30	11,024,161	-0.26(-0.64%)
Jul 09, 2018	39.62	40.64	39.62	40.56	11,234,275	+1.11(+2.80%)
Jul 06, 2018	38.98	39.62	38.78	39.45	8,676,790	+0.33(+0.84%)
Jul 05, 2018	39.62	39.79	38.88	39.13	12,316,432	-0.27(-0.68%)
Jul 03, 2018		39.40	39.40	39.40	0	-0.59(-1.47%)
Jul 02, 2018	39.34	40.02	39.18	39.98	10,330,283	+0.27(+0.68%)
Jun 29, 2018	41.04	41.28	39.70	39.71	16,222,986	-0.75(-1.84%)
Jun 28, 2018	39.59	40.68	39.56	40.46	16,919,272	+0.92(+2.33%)
Jun 27, 2018	40.17	40.63	39.54	39.54	13,887,554	-0.50(-1.26%)
Jun 26, 2018	40.17	40.25	39.48	40.04	14,439,375	-0.12(-0.29%)
Jun 25, 2018	40.76	40.87	39.76	40.16	17,526,370	-0.80(-1.96%)
Jun 22, 2018	41.88	42.34	40.89	40.96	22,054,468	-0.75(-1.81%)
Jun 21, 2018	41.61	41.99	41.04	41.72	13,150,951	-0.08(-0.20%)
Jun 20, 2018	42.00	42.22	41.75	41.80	7,842,532	-0.03(-0.06%)
Jun 19, 2018	42.03	42.05	41.46	41.82	14,906,938	-0.71(-1.67%)
Jun 18, 2018	42.49	42.68	42.27	42.54	8,940,770	-0.33(-0.76%)
Jun 15, 2018		43.08	42.38	42.86	13,732,573	-0.13(-0.29%)
Jun 14, 2018	43.32	43.33	42.81	42.99	10,287,907	-0.24(-0.56%)
Jun 13, 2018	43.13	43.87	42.96	43.23	9,522,707	+0.23(+0.55%)
Jun 12, 2018	43.47	43.67	42.69	43.00	10,685,857	-0.39(-0.89%)
Jun 11, 2018	43.74	43.94	43.37	43.38	8,128,224	-0.11(-0.25%)
Jun 08, 2018	43.66	43.72	43.21	43.49	7,654,119	-0.19(-0.44%)
Jun 07, 2018	43.79	44.17	43.45	43.68	10,118,451	+0.19(+0.44%)
Jun 06, 2018		43.63		43.49	9,481,467	+0.95(+2.23%)
Jun 05, 2018	42.96	43.15	42.45	42.55	10,898,249	-0.65(-1.49%)
Jun 04, 2018	43.21	43.34	43.09	43.19	6,592,874	+0.28(+0.66%)
Jun 01, 2018	42.67	43.12	42.62	42.91	11,940,099	+0.90(+2.13%)
May 31, 2018	42.48	42.55	41.81	42.01	18,082,766	-0.70(-1.63%)
May 30, 2018	42.48	42.89	41.97	42.70	13,776,417	+0.85(+2.02%)
May 29, 2018	43.72	43.84	41.48	41.86	31,744,262	-2.56(-5.75%)
May 25, 2018		44.41	44.41	44.41	0	-0.83(-1.83%)
May 24, 2018	45.35	45.48	44.55	45.24	7,921,947	-0.29(-0.64%)
May 23, 2018	45.65	45.75	44.93	45.54	7,793,519	-0.44(-0.97%)
May 22, 2018	45.63	46.42	45.62	45.98	7,077,127	+0.44(+0.96%)
May 21, 2018	45.60	46.03	45.44	45.54	7,043,972	+0.37(+0.82%)
May 18, 2018	45.71	46.02	45.13	45.18	7,999,686	-0.80(-1.73%)
May 17, 2018	45.99	46.21	45.53	45.97	5,462,608	-0.08(-0.18%)
May 16, 2018	45.70	46.22	45.66	46.06	5,392,040	+0.10(+0.22%)
May 15, 2018	46.11	46.43	45.66	45.96	8,979,497	-0.31(-0.67%)
May 14, 2018	46.37	46.62	46.17	46.27	6,941,641	+0.02(+0.04%)
May 11, 2018	46.16	46.53	45.98	46.25	7,236,599	+0.13(+0.29%)
May 10, 2018	45.44	46.25	45.13	46.11	9,797,330	+0.75(+1.66%)
May 09, 2018	44.92	45.45	44.54	45.36	8,491,435	+0.64(+1.42%)
May 08, 2018	44.04	45.04	43.89	44.72	13,819,077	+0.83(+1.89%)
May 07, 2018	43.27	44.10	43.17	43.89	7,852,554	+0.83(+1.93%)
May 04, 2018	42.50	43.37	42.33	43.06	12,375,491	+0.27(+0.63%)
May 03, 2018	43.04	43.10	41.80	42.80	13,651,801	-0.52(-1.20%)
May 02, 2018	43.40	44.03	43.14	43.32	10,658,970	-0.09(-0.21%)

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.