Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	46.67	46.77	46.57	46.61	1,472,603	+0.07(+0.15%)
Jul 30, 2018	46.73	46.76	46.53	46.54	1,564,848	-0.06(-0.13%)
Jul 27, 2018	46.69	46.79	46.46	46.60	2,335,111	+0.11(+0.24%)
Jul 26, 2018	46.53	46.61	46.45	46.49	2,191,268	-0.22(-0.47%)
Jul 25, 2018	46.32	46.80	46.22	46.71	2,437,751	+0.45(+0.96%)
Jul 24, 2018	46.33	46.50	46.19	46.26	2,245,519	+0.34(+0.74%)
Jul 23, 2018	45.92	45.96	45.83	45.92	1,494,227	-0.10(-0.23%)
Jul 20, 2018	45.81	46.07	45.81	46.03	1,319,711	+0.35(+0.77%)
Jul 19, 2018	45.56	45.79	45.49	45.68	3,135,138	-0.24(-0.51%)
Jul 18, 2018	45.80	45.95	45.74	45.91	4,219,800	+0.03(+0.06%)
Jul 17, 2018	45.68	45.95	45.63	45.89	2,192,339	+0.10(+0.23%)
Jul 16, 2018	45.80	45.84	45.68	45.78	1,023,369	-0.06(-0.13%)
Jul 13, 2018	45.72	45.84	45.62	45.84	1,875,394	+0.15(+0.33%)
Jul 12, 2018	45.61	45.76	45.51	45.70	1,932,123	+0.39(+0.87%)
Jul 11, 2018			45.17	45.30	2,501,256	-0.78(-1.69%)
Jul 10, 2018	45.98	46.11	45.93	46.08	2,077,379	+0.00(+0.00%)
Jul 09, 2018	45.98	46.09	45.88	46.08	1,969,676	+0.50(+1.09%)
Jul 06, 2018	45.31	45.67	45.29	45.58	2,057,536	+0.31(+0.68%)
Jul 05, 2018	45.31	45.34	45.12	45.28	1,732,850	+0.29(+0.64%)
Jul 03, 2018		44.99	44.99	44.99	0	+0.12(+0.27%)
Jul 02, 2018	44.66	44.88	44.61	44.86	3,911,915	-0.44(-0.96%)
Jun 29, 2018	45.33	45.49	45.27	45.30	2,859,633	+0.39(+0.88%)
Jun 28, 2018	44.69	44.95	44.60	44.91	3,472,057	+0.22(+0.49%)
Jun 27, 2018	45.25	45.37	44.69	44.69	4,078,849	-0.54(-1.20%)
Jun 26, 2018	45.33	45.36	45.09	45.23	2,725,996	+0.04(+0.08%)
Jun 25, 2018	45.49	45.53	45.03	45.20	3,155,835	-0.68(-1.49%)
Jun 22, 2018	45.96	46.03	45.75	45.88	2,091,325	+0.52(+1.14%)
Jun 21, 2018	45.62	45.62	45.33	45.36	2,988,458	-0.37(-0.81%)
Jun 20, 2018	45.85	45.93	45.69	45.73	8,194,842	+0.07(+0.15%)
Jun 19, 2018		45.66	45.32	45.66	2,878,389	-0.48(-1.03%)
Jun 18, 2018	45.93	46.14	45.84	46.14	2,865,734	-0.34(-0.72%)
Jun 15, 2018		46.76	46.26	46.47	2,491,026	-0.29(-0.61%)
Jun 14, 2018	46.91	46.99	46.71	46.76	1,287,462	-0.12(-0.26%)
Jun 13, 2018	47.06	47.10	46.71	46.88	2,254,728	-0.08(-0.17%)
Jun 12, 2018	47.10	47.13	46.87	46.96	1,480,951	-0.21(-0.44%)
Jun 11, 2018	47.06	47.27	47.05	47.17	2,785,737	+0.22(+0.46%)
Jun 08, 2018	46.86	47.00	46.70	46.95	2,088,849	+0.03(+0.06%)
Jun 07, 2018	47.24	47.30	46.79	46.92	2,210,634	-0.34(-0.71%)
Jun 06, 2018		47.27	46.93	47.26	3,178,527	+0.44(+0.94%)
Jun 05, 2018	46.90	46.93	46.71	46.82	2,069,744	-0.11(-0.24%)
Jun 04, 2018	47.03	47.10	46.90	46.93	2,185,060	+0.22(+0.46%)
Jun 01, 2018	46.64	46.72	46.53	46.72	3,673,710	+0.43(+0.93%)
May 31, 2018	46.41	46.42	46.08	46.28	3,669,507	-0.19(-0.41%)
May 30, 2018	46.22	46.53	46.07	46.47	2,402,492	+0.55(+1.20%)
May 29, 2018	46.17	46.30	45.72	45.92	4,298,296	-0.93(-1.99%)
May 25, 2018		46.85	46.85	46.85	0	-0.17(-0.37%)
May 24, 2018	47.09	47.15	46.72	47.03	2,501,779	-0.23(-0.49%)
May 23, 2018	47.05	47.26	46.96	47.26	3,426,671	-0.37(-0.78%)
May 22, 2018	47.78	47.83	47.60	47.63	1,773,364	-0.01(-0.02%)
May 21, 2018	47.61	47.68	47.53	47.64	1,084,053	+0.31(+0.66%)
May 18, 2018	47.39	47.42	47.27	47.33	1,170,774	-0.24(-0.51%)
May 17, 2018	47.59	47.70	47.46	47.57	1,579,429	-0.11(-0.24%)
May 16, 2018	47.60	47.73	47.53	47.68	1,973,997	+0.24(+0.51%)
May 15, 2018	47.44	47.56	47.26	47.44	2,020,566	-0.48(-1.01%)
May 14, 2018	48.03	48.11	47.91	47.93	2,294,696	+0.08(+0.16%)
May 11, 2018	47.92	47.96	47.79	47.85	1,265,725	+0.10(+0.20%)
May 10, 2018	47.52	47.79	47.50	47.75	2,377,033	+0.45(+0.95%)
May 09, 2018	47.21	47.35	47.13	47.30	2,058,631	+0.13(+0.27%)
May 08, 2018	47.05	47.18	46.92	47.17	2,699,018	+0.03(+0.07%)
May 07, 2018	47.14	47.29	47.07	47.14	2,295,403	-0.06(-0.13%)
May 04, 2018	46.71	47.28	46.66	47.20	1,512,250	+0.17(+0.37%)
May 03, 2018	46.98	47.11	46.59	47.03	1,632,264	+0.07(+0.15%)
May 02, 2018	47.23	47.30	46.91	46.96	1,230,212	-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.