Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.19	45.82	44.82	45.82	49,223	-0.46(-0.98%)
Jul 30, 2018	46.36	46.58	46.27	46.27	31,356	+0.33(+0.72%)
Jul 27, 2018	46.22	46.36	45.95	45.95	28,649	-0.37(-0.81%)
Jul 26, 2018	46.48	46.58	46.31	46.32	21,038	-0.62(-1.32%)
Jul 25, 2018	46.64	46.94	46.36	46.94	29,625	+0.77(+1.67%)
Jul 24, 2018	45.89	46.38	45.38	46.17	67,253	+0.41(+0.90%)
Jul 23, 2018	46.09	46.09	45.63	45.76	31,986	-0.37(-0.79%)
Jul 20, 2018	46.12	46.48	46.01	46.12	43,486	-0.46(-0.98%)
Jul 19, 2018	45.97	46.78	45.89	46.58	60,161	-0.33(-0.70%)
Jul 18, 2018	46.75	46.91	46.46	46.91	32,103	+0.66(+1.42%)
Jul 17, 2018	45.68	46.31	45.56	46.25	46,329	-0.55(-1.17%)
Jul 16, 2018	47.42	47.42	46.51	46.80	77,029	+1.12(+2.45%)
Jul 13, 2018	45.65	45.80	45.27	45.68	29,780	+0.49(+1.07%)
Jul 12, 2018	44.65	45.21	44.63	45.19	52,234	+0.97(+2.20%)
Jul 11, 2018	43.68	44.65	43.68	44.22	86,360	-0.70(-1.56%)
Jul 10, 2018	44.76	45.12	44.40	44.92	61,790	+0.16(+0.37%)
Jul 09, 2018	44.38	44.77	44.25	44.76	55,788	+0.86(+1.96%)
Jul 06, 2018	43.76	44.30	43.69	43.90	67,733	-0.28(-0.64%)
Jul 05, 2018	44.56	44.72	44.10	44.18	55,067	-0.73(-1.63%)
Jul 03, 2018		44.91	44.91	44.91	0	+0.69(+1.55%)
Jul 02, 2018	44.73	44.73	44.06	44.23	56,184	-0.58(-1.28%)
Jun 29, 2018	45.06	45.19	44.75	44.80	76,457	+0.93(+2.11%)
Jun 28, 2018	44.01	44.17	43.67	43.88	201,338	-0.49(-1.09%)
Jun 27, 2018	45.43	45.43	44.36	44.36	83,936	-1.90(-4.10%)
Jun 26, 2018	46.27	46.41	45.98	46.26	51,144	+0.35(+0.76%)
Jun 25, 2018	46.57	46.57	45.82	45.91	45,706	-0.46(-1.00%)
Jun 22, 2018	45.98	46.42	45.98	46.37	46,413	+0.39(+0.84%)
Jun 21, 2018	46.10	46.51	45.98	45.98	40,438	-0.84(-1.80%)
Jun 20, 2018	47.42	47.77	46.73	46.83	172,611	-3.67(-7.26%)
Jun 19, 2018	50.63	50.63	50.21	50.49	68,324	+0.17(+0.34%)
Jun 18, 2018	51.02	51.06	50.25	50.32	72,616	-0.23(-0.46%)
Jun 15, 2018		50.56	49.14	50.56	148,723	+1.42(+2.89%)
Jun 14, 2018	49.15	49.49	49.14	49.14	70,188	-0.33(-0.66%)
Jun 13, 2018	49.36	49.70	49.15	49.47	67,703	-0.34(-0.67%)
Jun 12, 2018	49.64	49.95	49.61	49.80	41,586	+0.54(+1.11%)
Jun 11, 2018	49.30	49.60	49.12	49.26	95,562	-0.96(-1.92%)
Jun 08, 2018	50.01	50.39	49.91	50.22	51,211	+0.41(+0.81%)
Jun 07, 2018	49.87	50.05	49.45	49.82	58,713	-0.19(-0.38%)
Jun 06, 2018		50.10		50.01	79,401	+1.31(+2.68%)
Jun 05, 2018	48.75	48.77	48.38	48.70	87,483	-1.08(-2.18%)
Jun 04, 2018	49.50	49.78	49.05	49.78	93,782	-1.62(-3.15%)
Jun 01, 2018	50.70	51.44	50.70	51.40	54,743	-0.27(-0.53%)
May 31, 2018	51.15	51.77	51.15	51.68	40,790	+1.42(+2.82%)
May 30, 2018	49.61	50.26	49.33	50.26	68,839	+1.38(+2.83%)
May 29, 2018	48.46	49.15	48.46	48.87	92,538	-0.73(-1.46%)
May 25, 2018		49.60	49.60	49.60	0	+0.02(+0.04%)
May 24, 2018	49.66	49.66	49.06	49.58	47,052	-0.82(-1.64%)
May 23, 2018	50.09	50.57	49.91	50.40	52,101	+0.59(+1.19%)
May 22, 2018	50.14	50.14	49.45	49.81	48,095	-0.01(-0.01%)
May 21, 2018	50.26	50.26	49.72	49.82	71,483	+1.33(+2.75%)
May 18, 2018	48.67	48.67	48.33	48.48	29,492	+0.22(+0.46%)
May 17, 2018	48.60	48.60	48.08	48.26	34,500	-0.97(-1.97%)
May 16, 2018	48.55	49.28	48.55	49.23	55,203	+1.98(+4.18%)
May 15, 2018	47.35	47.55	47.22	47.25	43,141	-0.31(-0.65%)
May 14, 2018	47.08	47.71	47.04	47.56	74,423	+0.83(+1.78%)
May 11, 2018	46.69	46.90	46.61	46.73	52,934	-0.82(-1.73%)
May 10, 2018	46.69	47.56	46.69	47.55	44,461	+0.85(+1.83%)
May 09, 2018	46.11	46.81	45.97	46.70	71,971	+0.82(+1.78%)
May 08, 2018	45.48	45.88	45.17	45.88	84,861	+0.81(+1.80%)
May 07, 2018	45.58	45.58	44.87	45.07	47,988	-0.87(-1.89%)
May 04, 2018	45.21	46.11	44.97	45.94	52,429	+0.66(+1.45%)
May 03, 2018	45.41	45.41	44.56	45.28	53,258	-0.73(-1.59%)
May 02, 2018	46.13	46.24	45.88	46.02	37,863	-0.41(-0.87%)

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.