Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.15	42.94	41.46	42.59	633,425	+0.69(+1.65%)
Jul 30, 2018	41.75	42.89	41.75	41.90	804,948	+0.15(+0.35%)
Jul 27, 2018	42.34	42.69	41.26	41.75	419,028	-0.49(-1.17%)
Jul 26, 2018	41.80	42.44	40.27	42.25	589,152	+1.68(+4.14%)
Jul 25, 2018	42.15	42.15	40.07	40.57	568,736	-1.73(-4.08%)
Jul 24, 2018	43.48	43.63	41.75	42.29	633,622	-1.04(-2.39%)
Jul 23, 2018	44.27	44.34	43.13	43.33	348,716	-0.94(-2.12%)
Jul 20, 2018	45.75	45.75	44.15	44.27	256,551	-1.53(-3.34%)
Jul 19, 2018	45.60	46.14	45.43	45.80	252,338	+0.15(+0.32%)
Jul 18, 2018	46.00	46.05	45.11	45.65	210,597	-0.69(-1.49%)
Jul 17, 2018	45.16	46.56	45.16	46.34	329,176	+1.18(+2.62%)
Jul 16, 2018	45.26	45.40	44.66	45.16	201,789	-0.10(-0.22%)
Jul 13, 2018	45.55	45.85	45.11	45.26	256,815	-0.39(-0.87%)
Jul 12, 2018	45.50	45.65	44.37	45.65	221,905	+0.39(+0.87%)
Jul 11, 2018	45.16	45.75	45.01	45.26	261,630	-0.35(-0.76%)
Jul 10, 2018	45.80	46.09	45.06	45.60	199,631	-0.05(-0.11%)
Jul 09, 2018	45.26	45.80	44.96	45.65	453,494	+0.64(+1.43%)
Jul 06, 2018	44.91	45.35	44.42	45.01	195,994	+0.15(+0.33%)
Jul 05, 2018	44.32	45.01	43.82	44.86	253,673	+0.84(+1.91%)
Jul 03, 2018		44.02	44.02	44.02	0	+0.44(+1.02%)
Jul 02, 2018	42.99	43.68	42.76	43.58	503,345	+0.20(+0.46%)
Jun 29, 2018	42.79	43.50	42.59	43.38	376,205	+1.14(+2.69%)
Jun 28, 2018	41.80	42.39	41.46	42.25	313,199	+0.35(+0.82%)
Jun 27, 2018	43.23	43.28	41.85	41.90	249,057	-1.38(-3.19%)
Jun 26, 2018	43.68	43.92	42.79	43.28	325,609	+0.49(+1.15%)
Jun 25, 2018	42.94	43.04	42.15	42.79	415,827	-0.30(-0.69%)
Jun 22, 2018	43.53	43.68	42.25	43.08	537,444	-0.30(-0.68%)
Jun 21, 2018	43.87	44.12	43.11	43.38	237,305	-0.49(-1.12%)
Jun 20, 2018	43.82	44.12	42.71	43.87	226,721	+0.00(+0.00%)
Jun 19, 2018	43.73	44.27	43.58	43.87	548,628	+0.05(+0.11%)
Jun 18, 2018	44.42	44.91	43.48	43.82	348,864	-0.94(-2.09%)
Jun 15, 2018		45.40	44.42	44.76	619,219	-0.64(-1.41%)
Jun 14, 2018	45.45	45.70	44.52	45.40	451,159	+0.10(+0.22%)
Jun 13, 2018	47.67	47.67	44.81	45.31	490,681	-2.57(-5.36%)
Jun 12, 2018	47.53	48.07	47.33	47.87	314,116	+0.39(+0.83%)
Jun 11, 2018	47.77	48.02	47.23	47.48	634,786	-0.05(-0.10%)
Jun 08, 2018	46.44	48.02	46.44	47.53	496,464	+1.04(+2.23%)
Jun 07, 2018	46.00	46.59	45.60	46.49	380,725	+0.69(+1.51%)
Jun 06, 2018		45.90		45.80	176,221	+0.39(+0.87%)
Jun 05, 2018	45.06	45.65	45.06	45.40	182,643	+0.10(+0.22%)
Jun 04, 2018	45.01	45.60	45.01	45.31	203,249	+0.54(+1.21%)
Jun 01, 2018	45.06	45.26	44.57	44.76	346,504	+0.10(+0.22%)
May 31, 2018	45.40	45.40	44.47	44.66	257,911	-0.59(-1.31%)
May 30, 2018	46.19	46.54	45.01	45.26	477,195	-0.59(-1.29%)
May 29, 2018	44.81	46.09	44.32	45.85	419,808	+0.54(+1.20%)
May 25, 2018		45.31	45.31	45.31	0	+1.33(+3.03%)
May 24, 2018	43.82	44.42	43.33	43.97	280,388	-0.05(-0.11%)
May 23, 2018	43.08	44.37	42.74	44.02	310,730	+0.79(+1.83%)
May 22, 2018	44.32	44.32	43.18	43.23	210,982	-1.48(-3.31%)
May 21, 2018	44.52	44.91	44.29	44.71	322,728	+0.49(+1.12%)
May 18, 2018	43.13	44.47	42.89	44.22	350,034	+1.09(+2.52%)
May 17, 2018	41.85	43.33	41.85	43.13	293,340	+1.14(+2.70%)
May 16, 2018	41.36	42.25	40.91	42.00	511,664	+0.54(+1.31%)
May 15, 2018	43.28	43.28	41.21	41.46	331,275	-2.22(-5.08%)
May 14, 2018	44.57	44.86	43.48	43.68	374,114	+0.10(+0.23%)
May 11, 2018	43.73	44.32	43.38	43.58	296,828	-0.15(-0.34%)
May 10, 2018	44.02	44.47	43.53	43.73	195,463	-0.15(-0.34%)
May 09, 2018	45.65	45.75	43.58	43.87	354,612	-1.78(-3.89%)
May 08, 2018	45.60	46.09	45.06	45.65	209,602	+0.00(+0.00%)
May 07, 2018	45.95	46.09	45.16	45.65	362,916	-0.20(-0.43%)
May 04, 2018	45.06	46.12	44.66	45.85	279,636	+0.74(+1.64%)
May 03, 2018	44.17	45.26	44.12	45.11	283,876	+0.79(+1.78%)
May 02, 2018	44.57	45.01	43.92	44.32	384,512	-0.30(-0.66%)

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.