Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.73	48.32	47.12	48.08	45,328	+0.47(+0.98%)
Jul 30, 2018	49.11	49.16	47.61	47.61	13,098	-1.46(-2.98%)
Jul 27, 2018	50.32	50.36	48.76	49.08	14,389	-0.65(-1.31%)
Jul 26, 2018	50.16	50.16	49.55	49.73	17,981	-0.88(-1.74%)
Jul 25, 2018	49.57	50.61	49.40	50.61	16,928	+1.34(+2.71%)
Jul 24, 2018	49.52	49.92	49.11	49.27	16,708	+0.04(+0.08%)
Jul 23, 2018	49.73	49.73	48.83	49.23	14,463	-0.45(-0.91%)
Jul 20, 2018	49.86	49.88	49.63	49.69	21,461	+0.14(+0.28%)
Jul 19, 2018	50.37	50.37	49.55	49.55	11,151	-1.01(-1.99%)
Jul 18, 2018	51.16	51.16	50.52	50.56	25,405	-0.36(-0.70%)
Jul 17, 2018	50.30	50.95	49.82	50.91	15,802	+0.28(+0.55%)
Jul 16, 2018	50.54	50.84	50.35	50.63	21,216	+0.32(+0.63%)
Jul 13, 2018	50.42	50.53	49.96	50.32	42,766	-0.18(-0.35%)
Jul 12, 2018	50.05	50.54	49.68	50.50	59,432	+0.85(+1.71%)
Jul 11, 2018	49.28	49.70	49.18	49.65	9,213	+0.15(+0.30%)
Jul 10, 2018	49.85	49.90	49.50	49.50	18,249	-0.23(-0.46%)
Jul 09, 2018	49.95	49.95	49.22	49.73	13,771	+0.23(+0.46%)
Jul 06, 2018	49.23	49.51	48.74	49.50	9,037	+0.48(+0.99%)
Jul 05, 2018	49.17	49.17	48.45	49.02	10,526	+0.41(+0.85%)
Jul 03, 2018		48.60	48.60	48.60	0	-0.24(-0.49%)
Jul 02, 2018	47.98	48.95	47.84	48.84	18,042	+0.38(+0.77%)
Jun 29, 2018	48.55	48.65	48.02	48.46	13,009	+0.20(+0.41%)
Jun 28, 2018	47.42	48.27	47.26	48.27	12,523	+0.98(+2.07%)
Jun 27, 2018	48.38	48.38	47.27	47.29	5,253	-0.67(-1.40%)
Jun 26, 2018	47.86	48.22	47.47	47.96	17,061	+0.47(+1.00%)
Jun 25, 2018	48.64	48.64	47.15	47.49	21,724	-1.35(-2.77%)
Jun 22, 2018	49.23	49.23	48.67	48.84	10,556	+0.03(+0.06%)
Jun 21, 2018	49.96	49.96	48.55	48.81	23,322	-1.13(-2.26%)
Jun 20, 2018	49.49	50.12	49.49	49.93	9,295	+0.31(+0.62%)
Jun 19, 2018	49.33	49.64	48.87	49.63	8,342	-0.19(-0.38%)
Jun 18, 2018	49.61	49.82	49.40	49.82	12,034	+0.20(+0.40%)
Jun 15, 2018		49.62	49.62	49.62	8,581	+0.00(+0.00%)
Jun 14, 2018	48.57	49.77	48.57	49.62	12,215	+1.63(+3.39%)
Jun 13, 2018	47.86	48.00	47.73	47.99	9,897	+0.30(+0.63%)
Jun 12, 2018	47.60	47.73	47.45	47.69	6,683	+0.28(+0.59%)
Jun 11, 2018	47.45	47.80	47.41	47.41	10,422	-0.22(-0.46%)
Jun 08, 2018	47.58	47.75	47.53	47.62	8,836	-0.10(-0.21%)
Jun 07, 2018	48.83	48.83	47.31	47.72	9,805	-0.85(-1.75%)
Jun 06, 2018				48.57	10,375	-0.05(-0.10%)
Jun 05, 2018	48.78	48.93	48.54	48.62	19,185	+0.02(+0.04%)
Jun 04, 2018	48.51	48.61	48.13	48.60	18,001	+0.36(+0.74%)
Jun 01, 2018	47.82	48.39	47.82	48.25	6,817	+0.47(+0.99%)
May 31, 2018	47.60	47.82	47.50	47.77	17,324	+0.29(+0.60%)
May 30, 2018	47.57	47.57	47.31	47.49	11,072	+0.30(+0.63%)
May 29, 2018	47.24	47.46	47.10	47.19	9,901	-0.08(-0.17%)
May 25, 2018		47.27	47.27	47.27	0	+0.30(+0.63%)
May 24, 2018	46.84	47.05	46.78	46.97	7,076	+0.14(+0.29%)
May 23, 2018	46.58	46.84	46.34	46.84	7,094	+0.13(+0.27%)
May 22, 2018	46.84	46.84	46.44	46.71	5,745	+0.15(+0.31%)
May 21, 2018	46.63	46.77	46.38	46.56	15,631	+0.20(+0.43%)
May 18, 2018	46.50	46.54	46.31	46.36	6,218	+0.09(+0.19%)
May 17, 2018	46.27	46.46	46.13	46.27	17,884	+0.03(+0.06%)
May 16, 2018	46.27	46.34	46.04	46.24	5,745	+0.19(+0.41%)
May 15, 2018	46.42	46.42	45.95	46.06	10,675	-0.76(-1.62%)
May 14, 2018	47.27	47.35	46.78	46.82	12,776	-0.47(-1.00%)
May 11, 2018	47.50	47.59	47.24	47.29	5,517	-0.26(-0.54%)
May 10, 2018	47.56	48.03	47.52	47.55	18,443	-0.04(-0.08%)
May 09, 2018	48.10	48.26	47.57	47.59	28,474	-0.45(-0.94%)
May 08, 2018	47.99	48.11	47.66	48.04	22,129	-0.06(-0.12%)
May 07, 2018	47.44	48.24	47.06	48.10	77,743	+1.13(+2.42%)
May 04, 2018	46.68	47.12	46.33	46.96	125,201	+0.37(+0.78%)
May 03, 2018	46.17	46.60	45.81	46.60	111,753	+0.35(+0.76%)
May 02, 2018	46.04	46.41	46.04	46.25	4,307	+0.70(+1.53%)

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.