Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.88	40.98	40.63	40.82	401,127	+0.23(+0.56%)
Jul 30, 2018	40.56	40.80	40.46	40.60	572,849	-0.54(-1.32%)
Jul 27, 2018	41.32	41.50	41.10	41.14	404,829	-0.14(-0.33%)
Jul 26, 2018	41.33	41.53	41.22	41.28	407,954	+0.08(+0.18%)
Jul 25, 2018	40.84	41.24	40.82	41.20	551,806	-0.14(-0.35%)
Jul 24, 2018	41.35	41.41	41.00	41.35	684,978	-0.42(-1.01%)
Jul 23, 2018	42.20	42.29	41.70	41.77	406,001	-0.51(-1.20%)
Jul 20, 2018	42.18	42.31	42.00	42.27	563,588	+0.40(+0.96%)
Jul 19, 2018	41.55	42.11	41.55	41.87	611,188	+0.08(+0.18%)
Jul 18, 2018	41.89	42.00	41.73	41.80	489,303	-0.49(-1.16%)
Jul 17, 2018	42.07	42.56	42.07	42.29	529,251	-0.43(-1.01%)
Jul 16, 2018	42.61	42.76	42.52	42.72	434,344	-0.46(-1.07%)
Jul 13, 2018	43.22	43.26	43.05	43.18	348,411	-0.17(-0.40%)
Jul 12, 2018	43.35	43.44	43.19	43.35	413,886	+0.57(+1.34%)
Jul 11, 2018	42.72	43.05	42.69	42.78	561,373	-0.40(-0.93%)
Jul 10, 2018	43.06	43.30	42.95	43.18	719,478	-0.10(-0.23%)
Jul 09, 2018	44.37	44.41	43.17	43.28	910,742	-0.95(-2.15%)
Jul 06, 2018	43.96	44.29	43.90	44.23	508,739	+0.66(+1.51%)
Jul 05, 2018		43.57	43.16	43.57	718,536	+0.65(+1.51%)
Jul 03, 2018		42.92	42.92	42.92	0	+0.57(+1.35%)
Jul 02, 2018	42.04	42.37	41.95	42.35	718,306	+0.19(+0.45%)
Jun 29, 2018	41.99	42.39	41.92	42.16	546,183	+0.26(+0.61%)
Jun 28, 2018	41.72	42.04	41.61	41.90	1,258,841	+0.16(+0.38%)
Jun 27, 2018	41.62	41.90	41.58	41.75	689,758	-0.17(-0.41%)
Jun 26, 2018	41.90	42.07	41.81	41.92	623,522	-0.05(-0.13%)
Jun 25, 2018	41.91	42.12	41.77	41.97	505,859	-0.02(-0.04%)
Jun 22, 2018	41.81	42.15	41.75	41.99	575,633	+0.51(+1.24%)
Jun 21, 2018	41.40	41.59	41.31	41.47	716,691	-0.14(-0.34%)
Jun 20, 2018	41.80	41.81	41.59	41.62	504,044	+0.14(+0.35%)
Jun 19, 2018	41.18	41.49	41.16	41.47	655,208	+0.01(+0.02%)
Jun 18, 2018	41.47	41.59	41.38	41.47	591,132	-0.24(-0.58%)
Jun 15, 2018		41.96	41.46	41.71	841,748	-0.26(-0.61%)
Jun 14, 2018	41.81	42.24	41.78	41.96	591,447	+0.10(+0.23%)
Jun 13, 2018	42.13	42.19	41.81	41.87	499,115	-0.52(-1.23%)
Jun 12, 2018	42.19	42.40	42.13	42.39	601,463	+0.47(+1.12%)
Jun 11, 2018	41.94	42.19	41.88	41.92	571,387	-0.02(-0.05%)
Jun 08, 2018	41.97	42.04	41.82	41.94	497,011	+0.02(+0.04%)
Jun 07, 2018	42.13	42.20	41.85	41.93	949,805	-0.04(-0.09%)
Jun 06, 2018			41.72	41.96	1,956,108	+0.30(+0.72%)
Jun 05, 2018	41.82	41.84	41.59	41.66	874,439	-0.45(-1.08%)
Jun 04, 2018	42.79	42.79	42.10	42.12	668,020	+0.16(+0.38%)
Jun 01, 2018	42.27	42.27	41.84	41.96	857,269	-0.17(-0.41%)
May 31, 2018	42.30	42.39	41.94	42.13	901,927	-0.54(-1.27%)
May 30, 2018	42.45	42.72	42.27	42.67	591,093	+0.09(+0.21%)
May 29, 2018	42.44	42.72	42.40	42.59	570,744	-0.09(-0.20%)
May 25, 2018		42.67	42.67	42.67	0	-0.31(-0.73%)
May 24, 2018	43.12	43.18	42.81	42.99	461,864	-0.07(-0.15%)
May 23, 2018	43.08	43.18	42.74	43.05	654,674	-0.28(-0.64%)
May 22, 2018	43.31	43.57	43.21	43.33	528,676	-0.11(-0.25%)
May 21, 2018	43.29	43.49	43.11	43.44	682,596	+0.16(+0.37%)
May 18, 2018	43.15	43.34	43.04	43.28	1,369,017	+0.85(+2.01%)
May 17, 2018	42.59	42.68	42.26	42.43	1,292,084	+1.28(+3.12%)
May 16, 2018	41.11	41.15	40.97	41.14	455,929	-0.10(-0.25%)
May 15, 2018	41.49	41.65	41.14	41.25	682,436	-0.83(-1.97%)
May 14, 2018	42.27	42.33	41.95	42.08	485,571	+0.20(+0.49%)
May 11, 2018	41.79	41.98	41.70	41.87	383,625	-0.04(-0.09%)
May 10, 2018	41.66	41.92	41.42	41.91	437,744	+0.05(+0.12%)
May 09, 2018	41.59	41.98	41.52	41.86	552,242	+0.35(+0.84%)
May 08, 2018	41.81	41.82	41.35	41.51	726,348	-0.58(-1.37%)
May 07, 2018	42.12	42.27	42.03	42.08	433,347	-0.07(-0.16%)
May 04, 2018	42.19	42.28	41.98	42.15	603,500	-0.05(-0.12%)
May 03, 2018	42.21	42.27	41.88	42.20	564,103	+0.17(+0.40%)
May 02, 2018	42.27	42.35	41.97	42.03	395,051	-0.24(-0.57%)

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.