Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	45.97	46.54	45.72	45.91	1,640,244	+0.03(+0.07%)
Jul 30, 2018	46.04	46.51	45.72	45.88	1,089,250	+0.34(+0.75%)
Jul 27, 2018	45.69	46.41	45.51	45.54	1,075,200	+0.04(+0.09%)
Jul 26, 2018	43.30	45.90	42.94	45.50	1,843,042	+2.64(+6.16%)
Jul 25, 2018	42.92	43.24	42.66	42.86	841,513	-0.19(-0.44%)
Jul 24, 2018	42.68	43.19	42.50	43.05	706,814	+0.42(+0.99%)
Jul 23, 2018	42.66	42.77	42.44	42.63	542,377	-0.02(-0.05%)
Jul 20, 2018	42.45	42.70	42.20	42.65	399,890	+0.07(+0.16%)
Jul 19, 2018	42.22	42.86	41.97	42.58	558,960	+0.33(+0.78%)
Jul 18, 2018	42.06	42.46	42.06	42.25	373,873	+0.19(+0.45%)
Jul 17, 2018	41.51	42.10	41.51	42.06	383,555	+0.25(+0.60%)
Jul 16, 2018	42.53	42.53	41.72	41.81	438,472	-0.66(-1.55%)
Jul 13, 2018	42.66	43.07	42.45	42.47	303,601	-0.33(-0.77%)
Jul 12, 2018	42.86	43.08	42.76	42.80	383,316	+0.12(+0.28%)
Jul 11, 2018	42.19	42.79	42.19	42.68	459,156	+0.19(+0.45%)
Jul 10, 2018	42.54	42.58	42.21	42.49	623,438	+0.01(+0.02%)
Jul 09, 2018	42.46	42.79	42.41	42.48	1,003,729	+0.20(+0.47%)
Jul 06, 2018	42.27	42.48	41.93	42.28	415,916	-0.07(-0.17%)
Jul 05, 2018	42.44	42.55	41.84	42.35	476,576	+0.10(+0.24%)
Jul 03, 2018		42.25	42.25	42.25	0	-0.11(-0.26%)
Jul 02, 2018	42.09	42.49	41.91	42.36	675,695	+0.15(+0.36%)
Jun 29, 2018	41.83	42.65	41.74	42.21	1,716,895	+0.29(+0.69%)
Jun 28, 2018	41.62	41.98	41.39	41.92	641,262	+0.22(+0.53%)
Jun 27, 2018	41.92	42.25	41.56	41.70	400,618	-0.27(-0.64%)
Jun 26, 2018	41.54	42.13	41.39	41.97	586,801	+0.36(+0.87%)
Jun 25, 2018	41.32	41.80	41.01	41.61	571,855	+0.31(+0.75%)
Jun 22, 2018	41.22	41.70	41.08	41.30	553,371	+0.18(+0.44%)
Jun 21, 2018	41.34	41.50	40.86	41.12	468,495	-0.23(-0.56%)
Jun 20, 2018	41.34	41.55	41.24	41.35	376,977	+0.01(+0.02%)
Jun 19, 2018	41.60	41.81	41.07	41.34	826,517	-0.68(-1.62%)
Jun 18, 2018	42.39	42.53	41.99	42.02	596,914	-0.56(-1.32%)
Jun 15, 2018		42.99	42.54	42.58	1,388,042	-0.35(-0.82%)
Jun 14, 2018	42.91	43.09	42.56	42.93	518,103	+0.24(+0.56%)
Jun 13, 2018	43.01	43.12	42.66	42.69	421,938	-0.29(-0.67%)
Jun 12, 2018	43.14	43.21	42.84	42.98	274,146	-0.13(-0.30%)
Jun 11, 2018	42.73	43.30	42.73	43.11	317,919	+0.42(+0.98%)
Jun 08, 2018	42.38	42.81	41.98	42.69	318,576	+0.26(+0.61%)
Jun 07, 2018	42.20	42.61	42.13	42.43	431,918	+0.19(+0.45%)
Jun 06, 2018				42.24	649,538	-0.45(-1.05%)
Jun 05, 2018	42.84	43.26	42.57	42.69	255,924	-0.13(-0.30%)
Jun 04, 2018	42.65	42.95	42.57	42.82	655,000	+0.24(+0.56%)
Jun 01, 2018	42.50	42.86	42.42	42.58	425,553	+0.28(+0.66%)
May 31, 2018	42.93	43.04	42.04	42.30	569,406	-0.58(-1.35%)
May 30, 2018	43.36	43.98	42.79	42.88	1,025,524	-0.41(-0.95%)
May 29, 2018	44.05	44.09	43.16	43.29	809,318	-0.82(-1.86%)
May 25, 2018		44.11	44.11	44.11	0	+0.52(+1.19%)
May 24, 2018	43.55	43.82	43.25	43.59	306,709	+0.14(+0.32%)
May 23, 2018	43.28	43.45	42.96	43.45	444,113	+0.24(+0.56%)
May 22, 2018	43.21	43.54	42.95	43.21	275,190	+0.06(+0.14%)
May 21, 2018	43.08	43.30	42.88	43.15	310,517	+0.17(+0.40%)
May 18, 2018	42.82	43.15	42.76	42.98	375,662	-0.02(-0.05%)
May 17, 2018	42.57	43.11	42.57	43.00	422,919	+0.35(+0.82%)
May 16, 2018	41.92	42.79	41.89	42.65	741,891	+0.49(+1.16%)
May 15, 2018	43.42	43.43	42.06	42.16	1,205,993	-1.52(-3.48%)
May 14, 2018	43.65	43.91	43.27	43.68	543,416	+0.07(+0.16%)
May 11, 2018	43.39	44.03	43.34	43.61	694,107	+0.32(+0.74%)
May 10, 2018	42.83	43.49	42.83	43.29	446,023	+0.55(+1.29%)
May 09, 2018	42.45	42.86	42.09	42.74	490,602	+0.36(+0.85%)
May 08, 2018	42.22	42.51	41.97	42.38	510,882	+0.11(+0.26%)
May 07, 2018	42.75	43.25	42.17	42.27	644,635	-0.46(-1.08%)
May 04, 2018	41.90	42.90	41.90	42.73	558,586	+0.72(+1.71%)
May 03, 2018	42.69	42.84	41.48	42.01	908,014	-0.75(-1.75%)
May 02, 2018	43.26	43.39	42.70	42.76	1,036,216	-0.53(-1.22%)

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.