Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.47	47.47	47.09	47.09	8,237	-0.54(-1.13%)
Jul 30, 2018	47.87	47.87	47.52	47.63	6,341	+1.09(+2.33%)
Jul 27, 2018	46.49	46.64	46.31	46.55	7,300	+0.02(+0.03%)
Jul 26, 2018	46.65	46.65	46.53	46.53	3,410	+0.16(+0.35%)
Jul 25, 2018	45.97	46.37	45.85	46.37	4,710	+0.15(+0.32%)
Jul 24, 2018	46.65	46.65	46.17	46.22	14,861	-1.01(-2.14%)
Jul 23, 2018	47.00	47.25	46.93	47.23	4,939	+0.28(+0.61%)
Jul 20, 2018	46.83	47.00	46.66	46.95	6,433	-0.18(-0.38%)
Jul 19, 2018	47.15	47.31	46.91	47.12	9,689	+0.20(+0.43%)
Jul 18, 2018	46.39	47.10	46.39	46.92	16,163	+0.77(+1.68%)
Jul 17, 2018	45.76	46.44	45.76	46.15	32,038	+0.84(+1.87%)
Jul 16, 2018	45.28	45.40	45.07	45.30	11,285	+0.46(+1.04%)
Jul 13, 2018	44.37	44.87	44.36	44.84	38,103	+0.59(+1.32%)
Jul 12, 2018	44.18	44.34	44.18	44.26	6,166	+0.77(+1.77%)
Jul 11, 2018	43.64	43.80	43.40	43.48	8,485	-1.02(-2.28%)
Jul 10, 2018	44.56	44.56	44.29	44.50	9,905	-0.04(-0.09%)
Jul 09, 2018	44.37	44.59	44.08	44.54	12,483	-0.09(-0.19%)
Jul 06, 2018	44.07	44.70	44.07	44.62	7,240	+0.85(+1.94%)
Jul 05, 2018	43.62	43.91	43.62	43.77	2,958	-0.68(-1.52%)
Jul 03, 2018		44.45	44.45	44.45	0	+0.00(+0.00%)
Jul 02, 2018	44.06	44.70	44.03	44.45	12,964	-1.23(-2.69%)
Jun 29, 2018	45.45	45.72	45.38	45.68	3,692	+1.29(+2.91%)
Jun 28, 2018	44.41	44.41	44.11	44.39	4,439	+0.30(+0.68%)
Jun 27, 2018	44.62	44.67	44.02	44.09	4,855	-0.67(-1.50%)
Jun 26, 2018	44.42	44.89	44.42	44.76	6,904	-0.57(-1.26%)
Jun 25, 2018	45.71	45.71	44.94	45.33	13,480	-2.01(-4.25%)
Jun 22, 2018	47.08	47.34	47.06	47.34	5,204	+0.45(+0.96%)
Jun 21, 2018	46.89	46.94	46.70	46.89	3,721	-0.58(-1.22%)
Jun 20, 2018	47.61	47.82	47.38	47.47	2,643	-0.04(-0.07%)
Jun 19, 2018	47.45	47.60	47.05	47.51	18,480	-0.67(-1.40%)
Jun 18, 2018	47.96	48.18	47.83	48.18	2,953	-0.82(-1.67%)
Jun 15, 2018		49.20	48.72	49.00	9,370	-1.14(-2.27%)
Jun 14, 2018	50.35	50.40	50.14	50.14	5,247	+0.01(+0.02%)
Jun 13, 2018	50.26	50.31	50.00	50.13	5,979	+0.31(+0.62%)
Jun 12, 2018	49.84	50.01	49.72	49.82	6,018	-0.04(-0.08%)
Jun 11, 2018	49.28	49.86	49.28	49.86	5,418	+0.18(+0.36%)
Jun 08, 2018	49.36	49.86	49.36	49.68	6,243	+0.12(+0.24%)
Jun 07, 2018	50.00	50.18	49.56	49.56	50,756	-1.81(-3.52%)
Jun 06, 2018	51.00	51.38	51.00	51.37	7,110	+0.21(+0.41%)
Jun 05, 2018	50.84	51.19	50.73	51.16	28,673	+0.13(+0.26%)
Jun 04, 2018	51.15	51.15	50.95	51.02	2,975	+0.65(+1.29%)
Jun 01, 2018	50.31	50.57	50.18	50.38	2,545	+0.88(+1.78%)
May 31, 2018	49.63	49.63	49.02	49.49	3,995	-0.80(-1.60%)
May 30, 2018	50.08	50.61	49.92	50.30	7,430	+1.33(+2.72%)
May 29, 2018	49.52	49.65	48.97	48.97	6,371	-2.22(-4.34%)
May 25, 2018		51.19	51.19	51.19	0	-0.27(-0.52%)
May 24, 2018	51.48	51.70	51.33	51.46	1,678	+0.03(+0.06%)
May 23, 2018	51.36	51.54	51.36	51.43	1,310	-0.67(-1.29%)
May 22, 2018	52.28	52.28	52.10	52.10	5,758	-0.09(-0.17%)
May 21, 2018	52.47	52.47	52.19	52.19	970	+0.13(+0.25%)
May 18, 2018	52.15	52.32	52.06	52.06	1,342	-0.35(-0.67%)
May 17, 2018	52.56	52.61	52.41	52.41	1,783	-0.01(-0.02%)
May 16, 2018	52.44	52.44	52.42	52.42	1,502	-0.28(-0.53%)
May 15, 2018	52.02	52.70	52.00	52.70	2,504	-0.14(-0.26%)
May 14, 2018	52.62	52.84	52.62	52.84	1,886	-0.11(-0.21%)
May 11, 2018	52.98	52.98	52.74	52.95	1,402	-0.95(-1.77%)
May 10, 2018	53.85	53.95	53.84	53.91	1,679	+0.18(+0.33%)
May 09, 2018	53.23	53.75	53.23	53.73	5,093	+1.62(+3.11%)
May 08, 2018	52.03	52.43	52.03	52.11	9,396	-0.51(-0.96%)
May 07, 2018	52.74	52.77	52.50	52.62	4,096	-0.48(-0.91%)
May 04, 2018	53.24	53.28	52.97	53.10	3,671	+0.22(+0.42%)
May 03, 2018	52.36	52.88	52.36	52.88	43,458	+1.15(+2.21%)
May 02, 2018	51.60	52.05	51.60	51.73	98,505	-0.62(-1.19%)

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.