Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.70	41.76	41.54	41.60	243,368	+0.07(+0.17%)
Jul 30, 2018	41.62	41.65	41.49	41.53	278,947	+0.15(+0.36%)
Jul 27, 2018	41.47	41.55	41.31	41.38	292,145	+0.17(+0.40%)
Jul 26, 2018	41.29	41.33	41.18	41.22	420,173	-0.16(-0.38%)
Jul 25, 2018	41.16	41.46	40.96	41.37	263,636	+0.22(+0.54%)
Jul 24, 2018	41.18	41.33	41.07	41.15	192,083	+0.32(+0.79%)
Jul 23, 2018	40.77	40.88	40.74	40.83	206,928	+0.10(+0.25%)
Jul 20, 2018	40.55	40.75	40.48	40.73	223,513	+0.20(+0.50%)
Jul 19, 2018	40.42	40.61	40.38	40.52	251,601	-0.11(-0.27%)
Jul 18, 2018	40.53	40.69	40.48	40.63	315,109	+0.01(+0.03%)
Jul 17, 2018	40.41	40.68	40.41	40.62	291,388	+0.06(+0.15%)
Jul 16, 2018	40.61	40.62	40.50	40.56	319,133	-0.09(-0.21%)
Jul 13, 2018	40.53	40.65	40.44	40.65	304,056	+0.03(+0.08%)
Jul 12, 2018	40.53	40.65	40.46	40.62	909,388	+0.22(+0.55%)
Jul 11, 2018	40.70	40.73	40.28	40.40	326,067	-0.80(-1.95%)
Jul 10, 2018	41.11	41.22	41.09	41.20	2,012,477	-0.08(-0.19%)
Jul 09, 2018	41.12	41.29	41.11	41.28	1,670,677	+0.38(+0.92%)
Jul 06, 2018	40.74	40.96	40.66	40.90	1,899,808	+0.22(+0.54%)
Jul 05, 2018	40.63	40.72	40.55	40.68	1,398,366	+0.55(+1.37%)
Jul 03, 2018		40.13	40.13	40.13	0	+0.15(+0.37%)
Jul 02, 2018	39.85	40.04	39.76	39.98	2,914,936	-0.39(-0.96%)
Jun 29, 2018		40.59	40.31	40.37	2,716,037	+0.22(+0.54%)
Jun 28, 2018	40.08	40.21	39.93	40.15	1,558,937	+0.17(+0.43%)
Jun 27, 2018	40.27	40.49	39.98	39.98	3,676,187	-0.35(-0.88%)
Jun 26, 2018	40.34	40.41	40.14	40.33	2,611,221	+0.18(+0.45%)
Jun 25, 2018	40.43	40.44	40.04	40.15	2,719,667	-0.53(-1.31%)
Jun 22, 2018	40.81	40.88	40.63	40.69	433,864	+0.53(+1.31%)
Jun 21, 2018	40.35	40.35	40.14	40.16	603,800	-0.36(-0.89%)
Jun 20, 2018	40.75	40.75	40.47	40.52	2,914,803	-0.03(-0.08%)
Jun 19, 2018	40.38	40.57	40.28	40.55	258,821	-0.29(-0.70%)
Jun 18, 2018	40.74	40.85	40.68	40.84	827,753	-0.31(-0.76%)
Jun 15, 2018		41.51	40.98	41.15	526,363	-0.35(-0.85%)
Jun 14, 2018	41.51	41.71	41.49	41.51	669,449	+0.03(+0.07%)
Jun 13, 2018	41.55	41.63	41.35	41.48	1,265,765	-0.05(-0.11%)
Jun 12, 2018	41.66	41.72	41.48	41.52	646,360	-0.34(-0.82%)
Jun 11, 2018	41.69	41.98	41.68	41.87	1,931,350	+0.26(+0.63%)
Jun 08, 2018	41.51	41.66	41.44	41.61	3,071,880	-0.03(-0.07%)
Jun 07, 2018	41.85	41.91	41.54	41.64	3,197,458	-0.08(-0.20%)
Jun 06, 2018		41.77		41.72	2,810,840	+0.42(+1.02%)
Jun 05, 2018	41.41	41.41	41.19	41.30	7,174,518	-0.21(-0.52%)
Jun 04, 2018	41.61	41.68	41.47	41.51	2,900,061	+0.20(+0.48%)
Jun 01, 2018	41.27	41.35	41.15	41.32	753,755	+0.35(+0.86%)
May 31, 2018	41.06	41.06	40.75	40.96	1,124,717	-0.27(-0.65%)
May 30, 2018	40.93	41.28	40.86	41.23	320,439	+0.61(+1.51%)
May 29, 2018	40.83	40.94	40.44	40.62	364,558	-0.96(-2.32%)
May 25, 2018		41.58	41.58	41.58	0	-0.44(-1.04%)
May 24, 2018	42.07	42.07	41.74	42.02	277,805	-0.27(-0.63%)
May 23, 2018	42.26	42.29	42.06	42.29	939,503	-0.54(-1.25%)
May 22, 2018	42.95	42.96	42.76	42.82	8,454,930	+0.05(+0.11%)
May 21, 2018	42.79	42.80	42.67	42.78	2,881,802	+0.19(+0.45%)
May 18, 2018	42.64	42.72	42.57	42.59	5,914,403	-0.25(-0.59%)
May 17, 2018	42.84	42.98	42.72	42.84	5,722,136	+0.01(+0.02%)
May 16, 2018	42.73	42.86	42.68	42.83	309,952	-0.05(-0.12%)
May 15, 2018	42.76	42.98	42.69	42.88	285,528	-0.26(-0.60%)
May 14, 2018	43.24	43.24	43.09	43.14	297,347	+0.05(+0.12%)
May 11, 2018	43.14	43.18	43.06	43.09	482,575	+0.08(+0.20%)
May 10, 2018	42.86	43.02	42.77	43.01	233,788	+0.29(+0.68%)
May 09, 2018	42.56	42.79	42.49	42.72	260,238	+0.13(+0.31%)
May 08, 2018	42.46	42.59	42.35	42.59	368,759	-0.03(-0.08%)
May 07, 2018	42.64	42.73	42.56	42.62	752,754	-0.04(-0.10%)
May 04, 2018	42.20	42.70	42.15	42.66	256,801	+0.11(+0.25%)
May 03, 2018	42.56	42.64	42.24	42.56	482,128	+0.03(+0.07%)
May 02, 2018	42.68	42.79	42.48	42.52	746,340	-0.08(-0.18%)

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.