Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.11	43.28	41.67	42.73	631,970	-0.21(-0.50%)
Jul 30, 2018	43.15	43.88	42.86	42.94	500,479	-0.13(-0.30%)
Jul 27, 2018	43.58	44.05	42.64	43.07	392,902	-0.47(-1.07%)
Jul 26, 2018	43.92	44.30	43.92	43.54	463,001	-0.21(-0.49%)
Jul 25, 2018	43.79	44.01	43.15	43.75	750,304	-0.09(-0.19%)
Jul 24, 2018	44.43	44.73	43.58	43.83	638,034	-0.55(-1.25%)
Jul 23, 2018	43.75	44.60	43.45	44.39	830,921	+0.47(+1.06%)
Jul 20, 2018	43.54	44.26	43.24	43.92	737,973	+0.51(+1.18%)
Jul 19, 2018	43.96	44.01	42.60	43.41	1,047,876	+0.30(+0.69%)
Jul 18, 2018	42.18	44.01	41.94	43.11	1,279,390	+1.91(+4.64%)
Jul 17, 2018	40.99	41.45	40.99	41.20	456,029	+0.04(+0.10%)
Jul 16, 2018	40.82	41.41	40.26	41.16	743,946	+0.60(+1.47%)
Jul 13, 2018			40.48	40.56	577,008	-0.43(-1.04%)
Jul 12, 2018		41.20	40.43	40.99	513,233	-0.21(-0.52%)
Jul 11, 2018	40.90	41.45	40.56	41.20	621,131	-0.04(-0.10%)
Jul 10, 2018	41.62	42.13	40.99	41.24	1,044,884	-0.57(-1.37%)
Jul 09, 2018	40.86	41.84	40.60	41.82	482,973	+1.08(+2.66%)
Jul 06, 2018	40.22	40.94	40.01	40.73	388,569	+0.21(+0.52%)
Jul 05, 2018		40.60	40.05	40.52	574,435	+0.55(+1.38%)
Jul 03, 2018		39.97	39.97	39.97	0	-0.34(-0.84%)
Jul 02, 2018	39.33	40.31	39.16	40.31	688,870	+0.64(+1.61%)
Jun 29, 2018		40.82	39.58	39.67	474,285	-0.64(-1.58%)
Jun 28, 2018	40.43	40.68	39.08	40.31	333,326	+0.00(+0.00%)
Jun 27, 2018	41.16	41.28	40.31	40.31	383,547	-1.02(-2.47%)
Jun 26, 2018	41.50	41.71	40.73	41.33	390,201	-0.04(-0.10%)
Jun 25, 2018	41.07	41.58	40.69	41.37	413,469	+0.13(+0.31%)
Jun 22, 2018	42.05	42.79	41.07	41.24	1,395,286	-0.47(-1.12%)
Jun 21, 2018	42.86	42.94	41.20	41.71	1,389,928	-1.19(-2.77%)
Jun 20, 2018	43.28	43.41	42.60	42.90	389,161	-0.17(-0.39%)
Jun 19, 2018	42.52	43.20	41.59	43.07	379,346	+0.34(+0.80%)
Jun 18, 2018	42.56	43.07	42.13	42.73	589,984	-0.04(-0.10%)
Jun 15, 2018		42.98	42.09	42.77	1,346,569	-0.21(-0.49%)
Jun 14, 2018	43.49	43.49	42.56	42.98	405,986	-0.34(-0.79%)
Jun 13, 2018	43.66	43.92	42.98	43.32	957,798	-0.34(-0.78%)
Jun 12, 2018	44.26	44.26	43.45	43.66	430,769	-0.68(-1.53%)
Jun 11, 2018	45.15	45.15	44.26	44.35	323,531	-0.72(-1.60%)
Jun 08, 2018	44.94	45.37	44.69	45.07	464,054	+0.13(+0.28%)
Jun 07, 2018	45.07	45.28	44.47	44.94	262,151	-0.13(-0.28%)
Jun 06, 2018	44.18	45.11	44.03	45.07	409,790	+0.98(+2.22%)
Jun 05, 2018	43.66	44.13	43.41	44.09	629,306	+0.26(+0.58%)
Jun 04, 2018	43.41	43.88	43.15	43.83	361,676	+0.63(+1.46%)
Jun 01, 2018	43.42	43.88	43.08	43.21	390,009	+0.68(+1.59%)
May 31, 2018	43.54	43.76	42.44	42.53	561,620	-1.06(-2.43%)
May 30, 2018	43.12	43.88	43.04	43.59	590,392	+0.80(+1.88%)
May 29, 2018	43.29	43.46	42.44	42.78	641,144	-1.10(-2.51%)
May 25, 2018		43.88	43.88	43.88	0	+0.17(+0.39%)
May 24, 2018	43.84	43.84	42.66	43.71	668,173	-0.08(-0.19%)
May 23, 2018	44.35	44.43	43.71	43.80	616,246	-0.63(-1.43%)
May 22, 2018	44.56	44.81	44.18	44.43	486,294	-0.13(-0.28%)
May 21, 2018	44.01	44.86	43.97	44.56	574,861	+0.72(+1.64%)
May 18, 2018	44.43	44.43	43.82	43.84	1,074,183	-0.38(-0.86%)
May 17, 2018	43.84	44.31	43.63	44.22	505,686	+0.30(+0.67%)
May 16, 2018	43.97	44.31	43.71	43.93	690,885	-0.04(-0.10%)
May 15, 2018	43.29	44.20	43.29	43.97	694,860	+0.47(+1.07%)
May 14, 2018	43.63	43.71	43.29	43.50	623,017	+0.08(+0.19%)
May 11, 2018	43.63	43.84	43.33	43.42	462,981	-0.13(-0.29%)
May 10, 2018	43.46	43.67	43.04	43.54	553,622	+0.00(+0.00%)
May 09, 2018	43.33	43.93	43.04	43.54	428,981	+0.44(+1.03%)
May 08, 2018	43.50	43.54	42.78	43.10	425,746	+0.19(+0.44%)
May 07, 2018	42.40	43.37	42.27	42.91	604,060	+0.72(+1.71%)
May 04, 2018	41.34	42.78	41.22	42.19	620,788	+0.59(+1.42%)
May 03, 2018	41.64	41.98	41.05	41.60	455,126	-0.34(-0.81%)
May 02, 2018	41.47	42.53	41.43	41.94	638,387	+0.25(+0.61%)

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.