Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.44	43.06	41.18	42.49	959,632	+0.01(+0.02%)
Jul 30, 2018	44.03	44.34	42.42	42.48	794,997	-1.52(-3.46%)
Jul 27, 2018	44.24	44.88	43.79	44.01	546,890	-0.13(-0.29%)
Jul 26, 2018	43.34	44.22	43.10	44.14	429,241	+0.56(+1.28%)
Jul 25, 2018	43.59	44.39	43.07	43.58	771,404	+0.06(+0.14%)
Jul 24, 2018	45.27	45.62	42.55	43.52	999,506	-1.72(-3.81%)
Jul 23, 2018	45.03	45.66	44.80	45.24	469,343	+0.35(+0.79%)
Jul 20, 2018	45.38	45.89	44.86	44.89	379,626	-0.56(-1.23%)
Jul 19, 2018	44.83	45.61	44.79	45.45	371,789	+0.34(+0.74%)
Jul 18, 2018	44.26	45.19	43.50	45.11	287,077	+0.82(+1.85%)
Jul 17, 2018	43.90	44.42	43.57	44.29	369,366	+0.39(+0.88%)
Jul 16, 2018	44.95	45.52	43.80	43.90	766,154	-1.05(-2.34%)
Jul 13, 2018	45.23	45.54	44.34	44.96	428,859	-0.41(-0.91%)
Jul 12, 2018		46.06	45.08	45.37	494,103	+0.17(+0.38%)
Jul 11, 2018	45.11	45.42	44.73	45.20	401,357	-0.07(-0.15%)
Jul 10, 2018	45.96	46.43	44.87	45.27	489,633	-0.54(-1.18%)
Jul 09, 2018	45.89	46.57	45.64	45.81	395,519	+0.04(+0.09%)
Jul 06, 2018	46.25	46.84	45.64	45.76	475,361	-0.24(-0.52%)
Jul 05, 2018	45.34	46.05	45.34	46.01	381,614	+0.84(+1.85%)
Jul 03, 2018		45.17	45.17	45.17	0	+0.25(+0.56%)
Jul 02, 2018	44.54	44.92	44.04	44.92	331,596	+0.04(+0.10%)
Jun 29, 2018	45.33	45.46	44.57	44.88	644,434	-0.40(-0.89%)
Jun 28, 2018	44.07	45.31	43.75	45.28	462,380	+1.12(+2.53%)
Jun 27, 2018	45.73	46.48	44.14	44.16	545,384	-1.58(-3.45%)
Jun 26, 2018	45.63	46.85	45.33	45.74	756,257	+0.40(+0.89%)
Jun 25, 2018	44.83	45.44	44.70	45.33	582,842	+0.09(+0.21%)
Jun 22, 2018	44.09	45.60	43.75	45.24	918,470	+1.27(+2.88%)
Jun 21, 2018	43.47	44.41	43.09	43.97	703,363	+0.81(+1.88%)
Jun 20, 2018	43.72	45.79	42.98	43.16	1,449,059	-0.22(-0.50%)
Jun 19, 2018	44.81	44.88	42.43	43.38	2,317,032	-2.92(-6.30%)
Jun 18, 2018	45.21	46.82	44.68	46.30	868,108	+1.39(+3.09%)
Jun 15, 2018		45.39	44.70	44.91	622,486	-0.64(-1.40%)
Jun 14, 2018	45.42	45.66	44.92	45.55	424,595	+0.38(+0.84%)
Jun 13, 2018	44.87	45.62	44.59	45.17	441,311	+0.40(+0.90%)
Jun 12, 2018	45.08	45.45	44.46	44.77	745,138	-0.48(-1.07%)
Jun 11, 2018	46.88	47.04	45.18	45.25	830,086	-1.60(-3.42%)
Jun 08, 2018	45.57	47.16	45.21	46.85	866,341	+1.16(+2.54%)
Jun 07, 2018	46.75	46.92	45.14	45.69	1,271,557	+1.02(+2.27%)
Jun 06, 2018	44.44	45.98	44.44	44.67	839,006	+0.42(+0.95%)
Jun 05, 2018	43.96	44.45	43.61	44.25	670,835	+0.40(+0.92%)
Jun 04, 2018	43.22	43.94	41.86	43.84	857,037	+0.63(+1.45%)
Jun 01, 2018	43.74	43.91	43.06	43.22	454,279	-0.30(-0.69%)
May 31, 2018	43.67	44.27	42.73	43.52	646,485	-0.34(-0.76%)
May 30, 2018	43.46	44.65	43.43	43.85	667,179	+0.59(+1.37%)
May 29, 2018	43.56	43.85	43.02	43.26	601,038	-0.42(-0.96%)
May 25, 2018		43.68	43.68	43.68	0	-1.08(-2.42%)
May 24, 2018	44.71	45.20	44.43	44.76	528,907	+0.09(+0.19%)
May 23, 2018	43.69	44.70	43.60	44.68	383,851	+0.78(+1.78%)
May 22, 2018	44.76	45.07	43.47	43.90	503,208	-0.89(-1.98%)
May 21, 2018	44.78	45.40	44.72	44.78	467,098	+0.21(+0.48%)
May 18, 2018	44.66	45.01	44.50	44.57	529,045	+0.04(+0.10%)
May 17, 2018	44.23	44.81	43.85	44.52	330,440	+0.10(+0.23%)
May 16, 2018	44.28	44.59	43.69	44.42	487,624	+0.06(+0.14%)
May 15, 2018	43.84	44.84	43.69	44.36	559,400	+0.48(+1.10%)
May 14, 2018	45.05	45.11	43.77	43.88	791,925	-0.96(-2.15%)
May 11, 2018	45.76	45.80	44.54	44.84	364,214	-0.98(-2.13%)
May 10, 2018	45.73	46.64	45.50	45.82	576,313	+0.05(+0.10%)
May 09, 2018	46.62	46.83	45.47	45.77	560,993	-0.95(-2.04%)
May 08, 2018	46.19	47.17	46.17	46.72	683,626	+0.32(+0.69%)
May 07, 2018	46.28	47.04	46.00	46.41	1,050,962	+0.51(+1.11%)
May 04, 2018	45.17	48.03	43.91	45.90	2,379,928	+3.54(+8.36%)
May 03, 2018	41.26	42.70	40.61	42.36	1,191,873	+0.91(+2.20%)
May 02, 2018	41.88	42.58	41.31	41.45	725,772	-0.67(-1.59%)

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.