Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.68	46.68	46.58	46.60	67,053	-0.02(-0.04%)
Jul 30, 2018	46.66	46.66	46.54	46.62	82,908	+0.00(+0.00%)
Jul 27, 2018	46.72	46.72	46.62	46.62	116,541	+0.04(+0.08%)
Jul 26, 2018	46.66	46.68	46.56	46.58	70,902	-0.04(-0.08%)
Jul 25, 2018	46.70	46.77	46.62	46.62	66,730	-0.04(-0.08%)
Jul 24, 2018	46.60	46.70	46.56	46.66	95,616	+0.08(+0.17%)
Jul 23, 2018	46.74	46.74	46.56	46.58	104,338	-0.10(-0.21%)
Jul 20, 2018	46.77	46.77	46.66	46.68	93,085	-0.06(-0.13%)
Jul 19, 2018	46.74	46.77	46.70	46.74	79,912	+0.06(+0.13%)
Jul 18, 2018	46.68	46.72	46.68	46.68	72,890	-0.03(-0.06%)
Jul 17, 2018	46.68	46.72	46.68	46.71	61,389	-0.01(-0.02%)
Jul 16, 2018	46.66	46.72	46.62	46.72	65,590	+0.02(+0.04%)
Jul 13, 2018	46.66	46.72	46.66	46.70	92,650	+0.08(+0.17%)
Jul 12, 2018	46.68	46.70	46.62	46.62	171,480	-0.02(-0.04%)
Jul 11, 2018	46.62	46.70	46.62	46.64	205,044	+0.04(+0.08%)
Jul 10, 2018	46.58	46.60	46.52	46.60	137,412	-0.01(-0.02%)
Jul 09, 2018	46.56	46.64	46.54	46.61	196,741	+0.03(+0.06%)
Jul 06, 2018	46.60	46.62	46.56	46.58	106,639	+0.05(+0.11%)
Jul 05, 2018	46.50	46.58	46.50	46.53	77,914	-0.03(-0.06%)
Jul 03, 2018		46.56	46.56	46.56	0	+0.14(+0.30%)
Jul 02, 2018	46.48	46.54	46.40	46.42	187,078	-0.06(-0.13%)
Jun 29, 2018	46.51	46.53	46.45	46.48	57,502	-0.03(-0.06%)
Jun 28, 2018	46.49	46.55	46.45	46.51	83,132	-0.03(-0.06%)
Jun 27, 2018	46.53	46.55	46.51	46.54	126,575	+0.09(+0.19%)
Jun 26, 2018	46.47	46.47	46.40	46.45	56,125	+0.00(+0.00%)
Jun 25, 2018	46.43	46.52	46.41	46.45	120,031	+0.06(+0.13%)
Jun 22, 2018	46.39	46.49	46.37	46.39	132,152	-0.07(-0.15%)
Jun 21, 2018	46.51	46.51	46.45	46.46	121,986	+0.03(+0.06%)
Jun 20, 2018	46.51	46.51	46.38	46.43	168,661	-0.08(-0.17%)
Jun 19, 2018	46.49	46.55	46.49	46.51	85,821	+0.10(+0.21%)
Jun 18, 2018	46.49	46.49	46.39	46.41	109,826	+0.01(+0.02%)
Jun 15, 2018		46.33	46.39	46.40	77,065	+0.07(+0.15%)
Jun 14, 2018	46.45	46.45	46.33	46.33	75,112	-0.01(-0.02%)
Jun 13, 2018	46.31	46.43	46.31	46.34	97,517	-0.05(-0.11%)
Jun 12, 2018	46.35	46.41	46.33	46.39	72,174	+0.00(+0.00%)
Jun 11, 2018	46.37	46.43	46.37	46.39	66,391	+0.00(+0.00%)
Jun 08, 2018	46.43	46.47	46.39	46.39	283,575	-0.02(-0.04%)
Jun 07, 2018	46.45	46.45	46.33	46.41	181,372	-0.02(-0.04%)
Jun 06, 2018		46.43	46.33	46.43	373,280	+0.03(+0.06%)
Jun 05, 2018	46.43	46.47	46.37	46.40	392,231	+0.07(+0.15%)
Jun 04, 2018	46.43	46.45	46.31	46.33	98,765	-0.06(-0.13%)
Jun 01, 2018	46.39	46.43	46.33	46.39	69,056	-0.10(-0.22%)
May 31, 2018	46.47	46.55	46.45	46.49	203,677	+0.10(+0.21%)
May 30, 2018	46.36	46.49	46.36	46.39	131,395	-0.14(-0.30%)
May 29, 2018	46.38	46.61	46.38	46.53	159,670	+0.24(+0.51%)
May 25, 2018		46.30	46.30	46.30	0	+0.12(+0.26%)
May 24, 2018	46.20	46.26	46.16	46.18	125,424	+0.06(+0.13%)
May 23, 2018	46.08	46.14	46.08	46.12	120,000	+0.14(+0.30%)
May 22, 2018	46.04	46.06	45.98	45.98	95,150	+0.02(+0.04%)
May 21, 2018	45.92	46.02	45.92	45.96	227,353	-0.04(-0.09%)
May 18, 2018	45.96	46.02	45.96	46.00	86,770	+0.02(+0.04%)
May 17, 2018	46.08	46.08	45.96	45.98	81,437	-0.04(-0.09%)
May 16, 2018	46.10	46.14	46.00	46.02	150,323	-0.02(-0.04%)
May 15, 2018	46.14	46.14	46.02	46.04	89,903	-0.26(-0.55%)
May 14, 2018	46.26	46.36	46.24	46.30	133,718	+0.04(+0.08%)
May 11, 2018	46.28	46.32	46.26	46.26	83,823	-0.01(-0.02%)
May 10, 2018	46.20	46.28	46.20	46.27	193,058	+0.11(+0.23%)
May 09, 2018	46.14	46.18	46.08	46.16	285,791	+0.06(+0.13%)
May 08, 2018	46.20	46.24	46.10	46.10	165,012	-0.10(-0.21%)
May 07, 2018	46.12	46.30	46.12	46.20	358,207	+0.08(+0.17%)
May 04, 2018	46.14	46.18	46.10	46.12	164,287	+0.00(+0.00%)
May 03, 2018	46.08	46.16	46.06	46.12	215,888	+0.16(+0.34%)
May 02, 2018	45.90	45.96	45.86	45.96	98,524	+0.16(+0.34%)

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.