Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.61	47.22	46.61	47.15	4,080	+0.14(+0.30%)
Jul 30, 2018	47.50	47.50	46.99	47.01	1,406	-0.64(-1.34%)
Jul 27, 2018	48.53	48.53	47.51	47.65	3,000	-1.27(-2.60%)
Jul 26, 2018	49.25	49.25	48.81	48.92	784	+0.00(+0.00%)
Jul 25, 2018	48.18	48.96	48.17	48.92	652	-0.07(-0.14%)
Jul 24, 2018	49.40	49.40	48.99	48.99	1,458	-0.08(-0.16%)
Jul 23, 2018	49.13	49.13	48.91	49.07	6,497	-0.37(-0.75%)
Jul 20, 2018	48.66	49.44	48.66	49.44	620	+0.36(+0.73%)
Jul 19, 2018	49.20	49.20	49.08	49.08	602	-0.33(-0.67%)
Jul 18, 2018	49.41	49.41	49.41	49.41	23,273	+0.10(+0.20%)
Jul 17, 2018	49.29	49.31	49.27	49.31	1,279	+0.32(+0.65%)
Jul 16, 2018	48.81	48.99	48.81	48.99	245	-0.25(-0.51%)
Jul 13, 2018	49.00	49.24	48.96	49.24	502	+0.17(+0.35%)
Jul 12, 2018	49.07	49.07	49.07	49.07	58	+0.67(+1.38%)
Jul 11, 2018	48.39	48.40	48.39	48.40	2,681	-0.48(-0.98%)
Jul 10, 2018	49.10	49.10	48.71	48.88	2,620	+0.07(+0.14%)
Jul 09, 2018	48.82	48.82	48.81	48.81	523	+0.23(+0.47%)
Jul 06, 2018	47.97	48.58	47.97	48.58	2,996	+0.71(+1.48%)
Jul 05, 2018	47.44	47.87	47.44	47.87	8,251	+1.05(+2.24%)
Jul 03, 2018		46.82	46.82	46.82	0	-0.57(-1.20%)
Jul 02, 2018	47.02	47.39	47.02	47.39	1,909	+0.31(+0.66%)
Jun 29, 2018	46.89	47.21	46.89	47.08	2,054	+0.75(+1.62%)
Jun 28, 2018	46.33	46.33	46.33	46.33	102	-0.08(-0.17%)
Jun 27, 2018	47.00	47.00	46.41	46.41	611	-0.59(-1.26%)
Jun 26, 2018	46.71	47.00	46.71	47.00	904	+0.38(+0.82%)
Jun 25, 2018	47.23	47.23	46.23	46.62	14,975	-1.35(-2.81%)
Jun 22, 2018	48.36	48.36	47.86	47.97	40,078	+0.06(+0.13%)
Jun 21, 2018	47.98	48.12	47.91	47.91	3,030	-0.79(-1.62%)
Jun 20, 2018	48.88	48.88	48.63	48.70	9,133	+0.03(+0.06%)
Jun 19, 2018	48.43	48.67	48.33	48.67	7,698	-0.60(-1.22%)
Jun 18, 2018	49.09	49.30	48.96	49.27	4,454	+0.30(+0.61%)
Jun 15, 2018	48.83	48.97	48.77	48.97	263	+0.01(+0.02%)
Jun 14, 2018	48.86	48.97	48.86	48.96	1,239	+0.17(+0.35%)
Jun 13, 2018	49.46	49.46	48.79	48.79	34,942	-0.06(-0.12%)
Jun 12, 2018	48.77	49.00	48.77	48.85	1,927	+0.44(+0.91%)
Jun 11, 2018	48.41	48.41	48.41	48.41	814	+0.23(+0.47%)
Jun 08, 2018	47.49	48.20	47.49	48.18	2,639	+0.22(+0.46%)
Jun 07, 2018	48.48	48.48	47.55	47.96	767	-0.46(-0.95%)
Jun 06, 2018		48.43		48.42	17,896	+0.44(+0.92%)
Jun 05, 2018	47.58	47.98	47.58	47.98	893	+0.63(+1.33%)
Jun 04, 2018	47.10	47.39	47.05	47.35	4,901	+0.08(+0.17%)
Jun 01, 2018	47.07	47.27	47.06	47.27	1,351	+0.65(+1.39%)
May 31, 2018	46.80	46.80	46.62	46.62	266	-0.29(-0.62%)
May 30, 2018	46.64	46.91	46.55	46.91	5,989	+0.96(+2.09%)
May 29, 2018	46.41	46.41	45.90	45.95	850	-0.75(-1.61%)
May 25, 2018		46.70	46.70	46.70	0	+0.03(+0.07%)
May 24, 2018	46.67	46.67	46.67	46.67	79	+0.04(+0.09%)
May 23, 2018	46.65	46.65	46.59	46.63	752	-0.32(-0.68%)
May 22, 2018	47.03	47.03	46.95	46.95	432	+0.03(+0.06%)
May 21, 2018	46.88	47.02	46.88	46.92	8,300	+0.18(+0.39%)
May 18, 2018	46.81	46.81	46.73	46.74	3,189	-0.16(-0.34%)
May 17, 2018	46.93	47.10	46.74	46.90	6,308	+0.16(+0.34%)
May 16, 2018	46.40	46.82	46.30	46.74	10,841	+0.47(+1.02%)
May 15, 2018	46.43	46.43	46.05	46.27	2,492	-0.16(-0.34%)
May 14, 2018	46.62	46.68	46.41	46.43	8,684	+0.17(+0.38%)
May 11, 2018	46.36	46.36	46.20	46.26	5,837	+0.08(+0.16%)
May 10, 2018	46.05	46.18	46.05	46.18	5,000	+0.20(+0.44%)
May 09, 2018	45.43	45.98	45.42	45.98	9,941	+0.44(+0.97%)
May 08, 2018	45.39	45.54	45.33	45.54	1,819	+0.26(+0.57%)
May 07, 2018	45.11	45.29	45.09	45.28	4,952	+0.49(+1.09%)
May 04, 2018	44.68	44.91	44.68	44.79	803	+1.10(+2.52%)
May 03, 2018	43.69	43.69	43.69	43.69	152	-0.86(-1.93%)
May 02, 2018	44.65	44.82	44.55	44.55	5,099	+0.13(+0.29%)

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.