Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.99	44.99	44.68	44.69	31,623	+0.18(+0.40%)
Jul 30, 2018	44.75	44.75	44.50	44.51	11,756	+0.60(+1.38%)
Jul 27, 2018	44.20	44.21	43.89	43.91	19,100	+0.06(+0.14%)
Jul 26, 2018	44.10	44.10	43.73	43.84	12,260	-0.20(-0.47%)
Jul 25, 2018	44.03	44.18	43.80	44.05	15,629	+0.37(+0.85%)
Jul 24, 2018	43.62	43.96	43.62	43.68	23,811	+0.60(+1.39%)
Jul 23, 2018	43.29	43.29	43.05	43.08	26,827	-0.34(-0.79%)
Jul 20, 2018	43.55	43.57	43.25	43.42	16,804	+0.58(+1.37%)
Jul 19, 2018	42.72	43.13	42.54	42.84	49,506	+0.00(+0.00%)
Jul 18, 2018	42.55	42.86	42.55	42.84	18,028	+0.47(+1.11%)
Jul 17, 2018	42.58	42.58	42.36	42.37	12,318	-0.08(-0.18%)
Jul 16, 2018	42.45	42.78	42.42	42.45	16,256	+0.02(+0.04%)
Jul 13, 2018	42.53	42.56	42.27	42.43	15,389	+0.27(+0.64%)
Jul 12, 2018	42.06	42.26	42.03	42.16	19,950	+0.68(+1.64%)
Jul 11, 2018	41.57	41.93	41.42	41.48	19,613	-0.55(-1.31%)
Jul 10, 2018	41.86	42.10	41.86	42.03	14,350	-0.63(-1.48%)
Jul 09, 2018	42.72	42.78	42.52	42.66	19,467	+0.36(+0.85%)
Jul 06, 2018	41.95	42.30	41.95	42.30	9,326	+0.52(+1.24%)
Jul 05, 2018	41.66	41.91	41.61	41.78	18,711	-0.05(-0.13%)
Jul 03, 2018		41.84	41.84	41.84	0	-0.21(-0.50%)
Jul 02, 2018	42.80	42.80	41.93	42.05	16,786	-0.53(-1.26%)
Jun 29, 2018	42.78	42.78	42.57	42.58	12,772	+0.17(+0.41%)
Jun 28, 2018	42.22	42.53	42.22	42.41	25,697	-0.34(-0.81%)
Jun 27, 2018	42.61	43.37	42.61	42.75	18,507	-0.03(-0.07%)
Jun 26, 2018	42.96	42.96	42.62	42.78	32,909	+0.58(+1.36%)
Jun 25, 2018	42.58	42.58	42.12	42.20	32,778	-0.34(-0.81%)
Jun 22, 2018	42.43	42.64	42.43	42.55	25,616	+0.37(+0.88%)
Jun 21, 2018	43.18	43.18	41.94	42.18	30,630	+0.44(+1.05%)
Jun 20, 2018	41.80	41.80	41.48	41.74	25,141	-0.09(-0.22%)
Jun 19, 2018	41.79	42.03	41.63	41.83	47,984	+0.18(+0.43%)
Jun 18, 2018	41.65	41.94	41.64	41.65	83,249	+0.28(+0.69%)
Jun 15, 2018		41.72	41.35	41.37	28,707	+0.08(+0.18%)
Jun 14, 2018	41.20	41.85	41.20	41.29	32,579	-1.14(-2.69%)
Jun 13, 2018	42.54	42.59	42.30	42.43	49,890	+0.03(+0.07%)
Jun 12, 2018	42.44	42.55	42.35	42.40	64,583	-0.01(-0.02%)
Jun 11, 2018	42.17	42.44	42.17	42.41	61,888	+0.19(+0.46%)
Jun 08, 2018	42.20	42.28	42.18	42.22	16,978	-0.31(-0.74%)
Jun 07, 2018	42.78	42.78	42.26	42.53	17,264	+0.08(+0.19%)
Jun 06, 2018	42.24	42.49	42.24	42.45	16,710	+0.78(+1.87%)
Jun 05, 2018	41.00	41.74	41.00	41.67	24,523	-0.42(-1.00%)
Jun 04, 2018	42.08	42.20	42.07	42.09	15,558	+0.01(+0.02%)
Jun 01, 2018	42.06	42.08	41.84	42.08	26,894	-0.37(-0.86%)
May 31, 2018	42.52	42.83	42.37	42.45	28,517	-0.19(-0.43%)
May 30, 2018	42.27	42.75	42.19	42.63	33,517	+1.21(+2.92%)
May 29, 2018	41.75	41.75	41.30	41.42	24,411	+0.15(+0.36%)
May 25, 2018		41.27	41.27	41.27	0	-0.26(-0.63%)
May 24, 2018	41.39	41.73	41.39	41.53	27,993	-0.03(-0.07%)
May 23, 2018	41.55	41.65	41.37	41.56	20,037	+0.00(+0.00%)
May 22, 2018	42.00	42.00	41.47	41.56	36,005	+0.07(+0.16%)
May 21, 2018	41.50	41.50	41.29	41.49	14,899	+0.57(+1.41%)
May 18, 2018	40.77	40.99	40.77	40.92	14,128	-0.59(-1.42%)
May 17, 2018	41.50	41.73	41.39	41.51	25,840	-0.31(-0.74%)
May 16, 2018	41.90	41.90	41.64	41.82	73,054	+0.72(+1.75%)
May 15, 2018	41.20	41.44	41.10	41.10	68,198	-0.66(-1.58%)
May 14, 2018	41.50	41.94	41.50	41.76	15,665	-0.02(-0.05%)
May 11, 2018	41.83	41.95	41.77	41.78	82,689	+0.35(+0.84%)
May 10, 2018	42.11	42.11	41.21	41.43	113,724	-0.09(-0.22%)
May 09, 2018	41.65	41.65	41.46	41.52	271,980	+0.81(+1.99%)
May 08, 2018	40.34	40.73	40.34	40.71	91,943	+0.70(+1.76%)
May 07, 2018	40.13	40.21	39.86	40.01	30,192	-0.20(-0.50%)
May 04, 2018	39.73	40.38	39.73	40.20	25,259	+0.22(+0.55%)
May 03, 2018	40.18	40.18	39.65	39.98	55,115	-0.56(-1.38%)
May 02, 2018	40.64	40.92	40.44	40.55	16,958	-0.59(-1.42%)

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.