Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.09	47.27	47.00	47.19	464,999	+0.22(+0.46%)
Jul 30, 2018	47.01	47.07	46.96	46.98	213,305	-0.02(-0.03%)
Jul 27, 2018	47.14	47.23	46.96	46.99	218,276	+0.09(+0.19%)
Jul 26, 2018	47.07	47.09	46.91	46.91	250,743	-0.40(-0.85%)
Jul 25, 2018	46.99	47.38	46.91	47.31	281,552	+0.48(+1.03%)
Jul 24, 2018	46.83	46.95	46.72	46.83	355,906	+0.54(+1.18%)
Jul 23, 2018	46.39	46.43	46.26	46.28	262,553	-0.15(-0.33%)
Jul 20, 2018	46.22	46.46	46.15	46.43	253,995	+0.44(+0.96%)
Jul 19, 2018	45.97	46.18	45.85	45.99	381,313	-0.44(-0.95%)
Jul 18, 2018	46.30	46.50	46.26	46.43	1,150,864	-0.02(-0.05%)
Jul 17, 2018	46.30	46.51	46.27	46.46	428,306	-0.02(-0.05%)
Jul 16, 2018	46.40	46.57	46.40	46.48	882,003	-0.16(-0.34%)
Jul 13, 2018	46.50	46.64	46.44	46.64	293,494	+0.10(+0.22%)
Jul 12, 2018	46.48	46.59	46.42	46.54	195,825	+0.30(+0.66%)
Jul 11, 2018	46.46	46.55	46.15	46.23	256,939	-0.68(-1.45%)
Jul 10, 2018	46.85	46.91	46.71	46.91	372,090	-0.10(-0.22%)
Jul 09, 2018	46.99	47.01	46.89	47.02	374,456	+0.30(+0.65%)
Jul 06, 2018	46.55	46.79	46.46	46.71	307,931	+0.27(+0.59%)
Jul 05, 2018	46.43	46.51	46.31	46.44	624,574	+0.24(+0.52%)
Jul 03, 2018		46.20	46.20	46.20	0	+0.15(+0.33%)
Jul 02, 2018	45.93	46.08	45.84	46.05	659,072	-0.41(-0.88%)
Jun 29, 2018	46.39	46.50	46.36	46.46	432,020	+0.49(+1.06%)
Jun 28, 2018	45.87	46.04	45.79	45.97	464,674	+0.05(+0.12%)
Jun 27, 2018	46.31	46.41	45.88	45.92	529,596	-0.75(-1.61%)
Jun 26, 2018	46.80	46.85	46.65	46.67	509,492	-0.10(-0.22%)
Jun 25, 2018	46.84	46.86	46.60	46.77	648,473	-0.47(-1.00%)
Jun 22, 2018	47.33	47.39	47.17	47.24	329,179	+0.36(+0.76%)
Jun 21, 2018	47.04	47.06	46.87	46.89	296,942	-0.24(-0.52%)
Jun 20, 2018	47.09	47.25	46.99	47.13	791,579	+0.16(+0.34%)
Jun 19, 2018	47.05	47.05	46.83	46.98	1,712,081	-0.58(-1.23%)
Jun 18, 2018	47.64	47.64	47.41	47.56	539,724	-0.34(-0.71%)
Jun 15, 2018		47.92	47.82	47.90	5,726,942	+0.08(+0.17%)
Jun 14, 2018	47.98	48.03	47.80	47.82	292,378	-0.17(-0.35%)
Jun 13, 2018	48.34	48.39	47.83	47.99	832,908	-0.21(-0.43%)
Jun 12, 2018	48.35	48.35	48.12	48.19	273,417	-0.21(-0.42%)
Jun 11, 2018	48.52	48.52	48.38	48.40	334,004	-0.13(-0.28%)
Jun 08, 2018	48.39	48.53	48.27	48.53	189,771	+0.13(+0.28%)
Jun 07, 2018	48.67	48.67	48.28	48.40	283,887	-0.36(-0.75%)
Jun 06, 2018		48.77	48.53	48.76	358,281	+0.36(+0.73%)
Jun 05, 2018	48.45	48.48	48.33	48.41	289,481	+0.05(+0.10%)
Jun 04, 2018	48.26	48.46	48.25	48.36	314,182	+0.51(+1.06%)
Jun 01, 2018	47.84	47.85	47.74	47.85	531,373	+0.15(+0.31%)
May 31, 2018	47.80	47.84	47.59	47.70	390,368	-0.19(-0.40%)
May 30, 2018	47.57	47.89	47.53	47.89	634,813	+0.43(+0.90%)
May 29, 2018	47.64	47.67	47.28	47.47	1,372,285	-0.47(-0.99%)
May 25, 2018		47.94	47.94	47.94	0	-0.03(-0.07%)
May 24, 2018	48.05	48.15	47.77	47.97	361,640	-0.05(-0.10%)
May 23, 2018	47.80	48.03	47.72	48.02	550,405	-0.17(-0.34%)
May 22, 2018	48.26	48.38	48.12	48.18	357,591	-0.03(-0.07%)
May 21, 2018	48.16	48.26	48.09	48.22	275,334	+0.18(+0.38%)
May 18, 2018	47.95	48.03	47.88	48.03	506,101	+0.04(+0.08%)
May 17, 2018	48.14	48.17	47.94	47.99	252,139	-0.29(-0.61%)
May 16, 2018	48.22	48.36	48.19	48.29	234,574	+0.05(+0.10%)
May 15, 2018	48.33	48.35	48.14	48.24	375,613	-0.65(-1.32%)
May 14, 2018	49.05	49.12	48.85	48.89	303,430	+0.20(+0.41%)
May 11, 2018	48.70	48.86	48.62	48.69	570,649	+0.20(+0.41%)
May 10, 2018	48.30	48.60	48.30	48.49	507,264	+0.32(+0.67%)
May 09, 2018	48.06	48.18	47.95	48.17	714,394	+0.06(+0.11%)
May 08, 2018	47.96	48.14	47.94	48.11	258,501	+0.10(+0.21%)
May 07, 2018	48.05	48.14	47.97	48.01	220,457	-0.13(-0.28%)
May 04, 2018	47.83	48.24	47.75	48.14	370,255	-0.03(-0.07%)
May 03, 2018	48.07	48.22	47.70	48.18	391,872	+0.05(+0.10%)
May 02, 2018	48.38	48.47	48.10	48.13	521,447	-0.24(-0.51%)

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.