Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.13	45.78	44.94	45.38	11,589,825	+0.67(+1.50%)
Jul 30, 2018	45.05	45.19	44.43	44.71	9,971,538	-0.36(-0.81%)
Jul 27, 2018	45.38	46.17	44.68	45.07	18,861,642	+1.05(+2.40%)
Jul 26, 2018	42.93	44.14	42.90	44.02	12,465,958	+1.13(+2.63%)
Jul 25, 2018	42.73	42.99	42.12	42.89	9,945,641	+0.05(+0.11%)
Jul 24, 2018	43.49	44.11	42.77	42.84	11,681,845	-0.49(-1.12%)
Jul 23, 2018	43.21	43.43	42.39	43.33	7,890,967	-0.31(-0.71%)
Jul 20, 2018	43.55	43.95	43.12	43.63	8,351,780	+0.08(+0.19%)
Jul 19, 2018	44.52	44.79	43.45	43.55	12,303,307	-1.50(-3.33%)
Jul 18, 2018	45.70	45.87	44.64	45.05	16,405,012	+0.91(+2.07%)
Jul 17, 2018	42.88	44.29	42.88	44.14	10,386,016	+0.92(+2.14%)
Jul 16, 2018	42.96	43.54	42.89	43.21	7,746,100	+0.17(+0.39%)
Jul 13, 2018	42.54	43.14	42.47	43.05	6,804,482	+0.42(+0.99%)
Jul 12, 2018	42.31	42.82	42.31	42.63	10,420,385	+0.45(+1.06%)
Jul 11, 2018	42.97	43.13	41.97	42.18	14,283,734	-1.44(-3.29%)
Jul 10, 2018	43.42	43.78	43.17	43.62	9,423,194	+0.21(+0.47%)
Jul 09, 2018	43.17	43.53	42.47	43.41	10,423,026	+0.36(+0.85%)
Jul 06, 2018	42.42	43.13	41.90	43.05	12,288,969	+0.64(+1.52%)
Jul 05, 2018	42.38	42.63	41.98	42.40	9,545,954	+0.60(+1.43%)
Jul 03, 2018		41.81	41.81	41.81	0	-0.82(-1.93%)
Jul 02, 2018	42.09	42.65	41.92	42.63	11,832,759	-0.48(-1.10%)
Jun 29, 2018	42.67	43.69	42.64	43.10	16,194,618	+0.84(+1.99%)
Jun 28, 2018	41.95	42.45	41.59	42.26	14,745,133	+0.04(+0.09%)
Jun 27, 2018	43.78	44.04	42.18	42.23	15,963,622	-1.33(-3.04%)
Jun 26, 2018	44.01	44.14	43.44	43.55	15,801,792	-0.04(-0.09%)
Jun 25, 2018	43.86	44.16	43.00	43.59	15,476,890	-1.17(-2.61%)
Jun 22, 2018	46.10	46.10	44.54	44.75	14,145,996	-0.96(-2.10%)
Jun 21, 2018	46.28	46.46	45.41	45.72	14,155,150	+0.38(+0.84%)
Jun 20, 2018	45.49	45.70	44.92	45.33	10,430,182	+0.03(+0.06%)
Jun 19, 2018	44.38	45.55	44.05	45.31	14,558,751	+0.21(+0.48%)
Jun 18, 2018	45.61	45.73	44.93	45.09	14,758,073	-0.92(-2.01%)
Jun 15, 2018		46.37	46.37	46.01	24,908,596	-0.35(-0.76%)
Jun 14, 2018	47.58	47.63	46.30	46.37	17,654,376	-1.20(-2.53%)
Jun 13, 2018	46.94	48.14	46.89	47.57	18,403,616	+0.11(+0.24%)
Jun 12, 2018	46.72	47.47	46.50	47.46	18,471,326	+0.91(+1.94%)
Jun 11, 2018	47.78	47.80	46.25	46.56	20,063,248	-1.18(-2.46%)
Jun 08, 2018	47.04	47.79	46.87	47.73	10,667,412	-0.09(-0.20%)
Jun 07, 2018	48.16	48.36	47.03	47.82	18,075,528	-1.19(-2.44%)
Jun 06, 2018			48.63	49.02	10,737,781	-0.35(-0.72%)
Jun 05, 2018	49.19	49.67	48.82	49.37	14,516,057	+0.58(+1.19%)
Jun 04, 2018	48.85	48.96	48.42	48.80	10,516,741	+0.05(+0.10%)
Jun 01, 2018	47.87	48.78	47.69	48.75	12,153,479	+1.36(+2.88%)
May 31, 2018	47.88	48.16	47.24	47.39	17,641,432	-0.76(-1.57%)
May 30, 2018	48.88	48.98	48.01	48.14	14,401,208	-0.40(-0.83%)
May 29, 2018	47.68	48.76	47.63	48.54	17,244,590	+1.09(+2.30%)
May 25, 2018		47.45	47.45	47.45	0	+0.07(+0.16%)
May 24, 2018	47.21	47.51	46.53	47.38	11,145,491	+0.40(+0.85%)
May 23, 2018	46.48	47.40	46.41	46.98	16,711,758	+0.27(+0.58%)
May 22, 2018	47.04	47.71	46.47	46.70	16,237,253	+0.23(+0.50%)
May 21, 2018	47.13	47.74	45.89	46.47	22,478,906	+0.46(+0.99%)
May 18, 2018	46.74	46.90	45.11	46.02	54,916,644	-4.14(-8.25%)
May 17, 2018	50.82	51.10	49.69	50.15	21,543,104	-1.12(-2.19%)
May 16, 2018	50.66	51.55	50.62	51.28	10,933,200	+1.00(+2.00%)
May 15, 2018	50.89	50.96	49.71	50.27	13,807,770	-1.09(-2.12%)
May 14, 2018	51.89	52.92	51.33	51.36	13,264,839	+0.39(+0.77%)
May 11, 2018	51.52	51.95	50.70	50.97	11,724,483	-0.64(-1.24%)
May 10, 2018	50.68	51.70	50.49	51.61	10,611,644	+1.30(+2.59%)
May 09, 2018	49.75	50.35	49.50	50.31	10,306,970	+0.63(+1.27%)
May 08, 2018	48.98	49.72	48.93	49.68	14,516,901	+0.80(+1.64%)
May 07, 2018	49.02	49.17	48.47	48.88	10,836,985	+0.03(+0.06%)
May 04, 2018	46.84	48.97	46.64	48.85	13,473,855	+1.72(+3.65%)
May 03, 2018	46.72	47.32	46.36	47.13	12,542,811	+0.17(+0.36%)
May 02, 2018	47.09	47.66	46.82	46.97	11,065,463	-0.35(-0.75%)

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.