Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.42	45.42	45.02	45.15	25,445	-0.06(-0.13%)
Jul 30, 2018	46.21	46.21	45.10	45.21	49,975	-1.14(-2.46%)
Jul 27, 2018	47.04	47.13	46.20	46.35	29,805	-0.59(-1.27%)
Jul 26, 2018	47.12	47.13	46.81	46.94	43,658	-0.18(-0.38%)
Jul 25, 2018	46.90	47.12	46.66	47.12	34,751	+0.38(+0.81%)
Jul 24, 2018	47.30	47.30	46.71	46.74	33,751	+0.10(+0.22%)
Jul 23, 2018	47.14	47.14	46.29	46.64	18,502	-0.35(-0.74%)
Jul 20, 2018	46.92	47.09	46.82	46.99	15,602	+0.20(+0.43%)
Jul 19, 2018	46.84	47.20	46.39	46.78	58,084	-0.52(-1.11%)
Jul 18, 2018	47.40	47.40	47.08	47.31	24,072	-0.08(-0.16%)
Jul 17, 2018	47.28	47.42	47.05	47.38	36,777	+0.35(+0.75%)
Jul 16, 2018	47.30	47.30	46.81	47.03	51,654	-0.32(-0.69%)
Jul 13, 2018	47.31	47.48	47.20	47.36	20,567	-0.01(-0.02%)
Jul 12, 2018	47.29	47.39	47.04	47.36	53,267	+1.17(+2.53%)
Jul 11, 2018	46.76	47.96	46.20	46.20	48,111	-0.92(-1.96%)
Jul 10, 2018	47.48	47.48	46.93	47.12	37,632	+0.08(+0.16%)
Jul 09, 2018	47.12	47.12	46.83	47.04	24,221	+0.42(+0.91%)
Jul 06, 2018	46.09	46.66	45.76	46.62	33,154	+0.90(+1.98%)
Jul 05, 2018	45.93	45.93	45.58	45.72	35,832	-0.08(-0.19%)
Jul 03, 2018		45.80	45.80	45.80	0	-0.55(-1.20%)
Jul 02, 2018	45.72	46.43	45.33	46.35	21,641	-0.07(-0.15%)
Jun 29, 2018	46.60	46.60	46.33	46.42	20,435	+0.25(+0.55%)
Jun 28, 2018	45.77	46.59	45.35	46.17	99,682	+0.16(+0.35%)
Jun 27, 2018	46.93	47.29	46.01	46.01	21,502	-0.86(-1.83%)
Jun 26, 2018	46.91	46.99	46.69	46.87	18,276	+0.03(+0.06%)
Jun 25, 2018	47.59	47.59	46.61	46.84	28,448	-1.16(-2.41%)
Jun 22, 2018	48.30	48.30	47.79	47.99	14,065	+0.34(+0.71%)
Jun 21, 2018	48.23	48.23	47.66	47.66	19,714	-0.42(-0.88%)
Jun 20, 2018	48.15	48.68	48.06	48.08	22,391	+0.12(+0.26%)
Jun 19, 2018	47.99	48.53	47.51	47.96	27,295	-0.96(-1.97%)
Jun 18, 2018	48.14	49.23	47.82	48.92	36,549	-0.16(-0.33%)
Jun 15, 2018		49.46	48.90	49.08	26,510	-0.38(-0.77%)
Jun 14, 2018	49.48	49.68	49.39	49.46	22,462	-0.00(-0.01%)
Jun 13, 2018	49.79	49.79	49.15	49.47	37,774	-0.34(-0.69%)
Jun 12, 2018	50.01	50.77	49.59	49.81	69,248	-0.73(-1.44%)
Jun 11, 2018	50.61	51.48	50.54	50.54	64,925	-0.07(-0.13%)
Jun 08, 2018	50.38	50.64	50.24	50.60	8,001	+0.24(+0.47%)
Jun 07, 2018	50.68	51.16	50.14	50.37	21,742	-0.16(-0.32%)
Jun 06, 2018				50.53	13,086	-0.25(-0.50%)
Jun 05, 2018	50.24	50.78	49.80	50.78	41,490	+0.54(+1.08%)
Jun 04, 2018	50.27	50.27	50.05	50.24	16,234	-0.07(-0.13%)
Jun 01, 2018	49.88	50.41	49.78	50.31	13,697	+0.58(+1.16%)
May 31, 2018	49.60	50.30	49.43	49.73	22,747	+0.26(+0.53%)
May 30, 2018	48.68	49.55	48.68	49.46	10,714	+0.71(+1.45%)
May 29, 2018	48.67	48.86	48.31	48.75	140,570	-0.09(-0.19%)
May 25, 2018		48.85	48.85	48.85	0	-0.11(-0.23%)
May 24, 2018	49.05	49.07	48.54	48.96	9,834	+0.15(+0.31%)
May 23, 2018	48.41	48.86	48.41	48.81	13,344	+0.33(+0.68%)
May 22, 2018	48.75	49.00	48.40	48.48	45,532	-0.38(-0.79%)
May 21, 2018	48.90	49.14	48.48	48.86	25,378	+0.38(+0.79%)
May 18, 2018	48.12	48.57	48.12	48.48	169,560	+0.41(+0.86%)
May 17, 2018	47.58	48.21	47.58	48.07	13,013	+0.57(+1.20%)
May 16, 2018	47.50	47.54	47.23	47.50	16,226	+0.11(+0.24%)
May 15, 2018	47.34	47.39	47.14	47.39	12,805	-0.28(-0.59%)
May 14, 2018	47.44	47.73	47.44	47.67	24,355	+0.58(+1.23%)
May 11, 2018	47.16	47.34	46.96	47.09	43,074	+0.07(+0.14%)
May 10, 2018	46.81	47.13	46.81	47.02	19,220	+0.48(+1.03%)
May 09, 2018	46.14	46.55	46.14	46.54	14,193	+0.82(+1.80%)
May 08, 2018	45.66	45.85	45.51	45.72	10,358	+0.06(+0.12%)
May 07, 2018	45.50	45.83	45.50	45.66	15,481	+0.36(+0.78%)
May 04, 2018	44.76	45.43	44.76	45.31	11,717	+0.39(+0.88%)
May 03, 2018	44.92	45.09	44.43	44.91	36,747	+0.13(+0.29%)
May 02, 2018	44.71	44.97	44.71	44.78	14,133	+0.31(+0.69%)

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.