Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.16	43.22	43.05	43.11	4,461	-0.09(-0.20%)
Jul 30, 2018	43.18	43.20	43.18	43.20	615	+0.10(+0.24%)
Jul 27, 2018	43.10	43.10	43.10	43.10	1,373	-0.14(-0.33%)
Jul 26, 2018	43.24	43.24	43.24	43.24	362	+0.10(+0.24%)
Jul 25, 2018	43.10	43.29	43.10	43.13	3,371	+0.09(+0.22%)
Jul 24, 2018	43.15	43.15	43.04	43.04	3,305	-0.05(-0.11%)
Jul 23, 2018	43.09	43.10	43.04	43.09	1,305	-0.02(-0.04%)
Jul 20, 2018	42.96	43.10	42.96	43.10	4,428	+0.19(+0.44%)
Jul 19, 2018	42.93	42.93	42.92	42.92	5,658	-0.20(-0.46%)
Jul 18, 2018	43.05	43.11	42.99	43.11	2,650	+0.13(+0.30%)
Jul 17, 2018	42.94	43.09	42.94	42.99	5,109	+0.14(+0.32%)
Jul 16, 2018	42.99	42.99	42.85	42.85	1,991	-0.21(-0.48%)
Jul 13, 2018	43.06	43.06	42.89	43.06	3,411	+0.12(+0.29%)
Jul 12, 2018	42.99	42.99	42.92	42.93	17,539	+0.05(+0.11%)
Jul 11, 2018	42.98	43.02	42.88	42.89	5,222	-0.24(-0.55%)
Jul 10, 2018	43.14	43.14	43.07	43.12	1,322	+0.11(+0.26%)
Jul 09, 2018	42.71	43.11	42.71	43.01	5,700	+0.20(+0.47%)
Jul 06, 2018	42.90	42.90	42.81	42.81	868	+0.12(+0.29%)
Jul 05, 2018	42.55	42.69	42.53	42.69	36,735	+0.03(+0.07%)
Jul 03, 2018		42.66	42.66	42.66	0	+0.14(+0.33%)
Jul 02, 2018	42.58	42.63	42.51	42.52	38,758	-0.11(-0.27%)
Jun 29, 2018		42.72	42.63	42.63	2,686	+0.09(+0.22%)
Jun 28, 2018	42.39	42.54	42.39	42.54	10,856	+0.00(+0.00%)
Jun 27, 2018	42.74	42.74	42.54	42.54	1,832	-0.21(-0.49%)
Jun 26, 2018	42.65	42.75	42.63	42.75	1,651	+0.05(+0.11%)
Jun 25, 2018	42.79	42.81	42.67	42.70	54,624	-0.27(-0.64%)
Jun 22, 2018	42.94	43.00	42.92	42.97	4,732	-0.08(-0.18%)
Jun 21, 2018	43.07	43.07	42.84	43.05	13,840	-0.17(-0.39%)
Jun 20, 2018	43.09	43.28	43.01	43.22	57,981	+0.18(+0.42%)
Jun 19, 2018	43.08	43.08	42.98	43.04	2,252	-0.04(-0.10%)
Jun 18, 2018	42.98	43.17	42.98	43.08	6,340	-0.08(-0.18%)
Jun 15, 2018	43.13	43.29	43.13	43.16	8,813	-0.11(-0.26%)
Jun 14, 2018	43.30	43.32	43.23	43.27	29,121	-0.04(-0.09%)
Jun 13, 2018	43.33	43.39	43.21	43.31	15,671	-0.02(-0.04%)
Jun 12, 2018	43.33	43.34	43.18	43.33	57,539	+0.02(+0.04%)
Jun 11, 2018	43.31	43.34	43.24	43.31	1,570	+0.01(+0.02%)
Jun 08, 2018	43.20	43.34	43.20	43.30	5,550	-0.03(-0.07%)
Jun 07, 2018	43.42	43.42	43.29	43.33	8,799	-0.08(-0.17%)
Jun 06, 2018	43.30	43.50	43.30	43.40	29,487	+0.16(+0.37%)
Jun 05, 2018	43.24	43.24	43.24	43.24	493	-0.19(-0.43%)
Jun 04, 2018	43.22	43.46	43.22	43.43	20,929	+0.26(+0.59%)
Jun 01, 2018	43.14	43.17	43.08	43.17	15,622	+0.11(+0.26%)
May 31, 2018	43.07	43.07	42.98	43.06	3,540	-0.01(-0.02%)
May 30, 2018	42.94	43.07	42.94	43.07	11,776	+0.13(+0.30%)
May 29, 2018	43.10	43.10	42.87	42.94	9,789	-0.19(-0.43%)
May 25, 2018		43.13	43.13	43.13	0	-0.06(-0.13%)
May 24, 2018	43.11	43.18	43.01	43.18	1,158	-0.00(-0.00%)
May 23, 2018	42.98	43.22	42.98	43.19	4,810	-0.03(-0.06%)
May 22, 2018	43.32	43.32	43.16	43.21	1,946	+0.01(+0.02%)
May 21, 2018	43.20	43.22	43.14	43.20	6,671	+0.04(+0.09%)
May 18, 2018	43.12	43.17	43.12	43.16	1,297	-0.08(-0.18%)
May 17, 2018	43.12	43.25	43.12	43.24	13,452	+0.01(+0.02%)
May 16, 2018	43.08	43.25	43.08	43.23	28,612	+0.23(+0.54%)
May 15, 2018	43.16	43.19	42.99	43.00	3,804	-0.15(-0.35%)
May 14, 2018	43.25	43.25	43.15	43.15	617	+0.02(+0.04%)
May 11, 2018	43.10	43.13	43.10	43.13	603	-0.07(-0.16%)
May 10, 2018	42.99	43.20	42.99	43.20	3,236	+0.41(+0.95%)
May 09, 2018	42.95	42.95	42.80	42.80	3,336	-0.14(-0.33%)
May 08, 2018	42.95	42.95	42.74	42.94	3,077	+0.07(+0.15%)
May 07, 2018	42.88	42.91	42.84	42.87	2,827	+0.02(+0.04%)
May 04, 2018	42.42	42.85	42.42	42.85	5,156	+0.10(+0.24%)
May 03, 2018	42.59	42.75	42.59	42.75	647	+0.04(+0.09%)
May 02, 2018	42.80	42.80	42.71	42.71	822	-0.09(-0.20%)

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.