Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.70	44.79	44.60	44.64	1,537,666	+0.07(+0.15%)
Jul 30, 2018	44.76	44.78	44.57	44.57	1,633,987	-0.06(-0.13%)
Jul 27, 2018	44.72	44.81	44.50	44.63	2,438,283	+0.11(+0.24%)
Jul 26, 2018	44.56	44.64	44.48	44.52	2,288,084	-0.21(-0.47%)
Jul 25, 2018	44.36	44.82	44.26	44.73	2,545,458	+0.43(+0.96%)
Jul 24, 2018	44.37	44.54	44.24	44.31	2,344,733	+0.33(+0.74%)
Jul 23, 2018	43.98	44.01	43.90	43.98	1,560,246	-0.10(-0.23%)
Jul 20, 2018	43.87	44.12	43.87	44.08	1,378,019	+0.33(+0.77%)
Jul 19, 2018	43.63	43.85	43.56	43.74	3,273,657	-0.23(-0.51%)
Jul 18, 2018	43.86	44.01	43.80	43.97	4,406,242	+0.03(+0.06%)
Jul 17, 2018	43.74	44.01	43.70	43.95	2,289,203	+0.10(+0.23%)
Jul 16, 2018	43.86	43.90	43.74	43.85	1,068,584	-0.06(-0.13%)
Jul 13, 2018	43.79	43.90	43.69	43.90	1,958,254	+0.14(+0.33%)
Jul 12, 2018	43.68	43.83	43.59	43.76	2,017,489	+0.38(+0.87%)
Jul 11, 2018			43.26	43.38	2,611,768	-0.74(-1.69%)
Jul 10, 2018	44.04	44.15	43.99	44.13	2,169,163	+0.00(+0.00%)
Jul 09, 2018	44.04	44.14	43.94	44.13	2,056,702	+0.48(+1.09%)
Jul 06, 2018	43.39	43.74	43.38	43.65	2,148,444	+0.29(+0.68%)
Jul 05, 2018	43.39	43.42	43.21	43.36	1,809,412	+0.28(+0.64%)
Jul 03, 2018		43.08	43.08	43.08	0	+0.12(+0.27%)
Jul 02, 2018	42.77	42.98	42.72	42.97	4,084,755	-0.42(-0.96%)
Jun 29, 2018	43.41	43.57	43.35	43.38	2,985,980	+0.38(+0.88%)
Jun 28, 2018	42.80	43.05	42.72	43.01	3,625,462	+0.21(+0.49%)
Jun 27, 2018	43.33	43.45	42.80	42.80	4,259,064	-0.52(-1.20%)
Jun 26, 2018	43.41	43.44	43.18	43.32	2,846,438	+0.03(+0.08%)
Jun 25, 2018	43.57	43.60	43.13	43.28	3,295,269	-0.65(-1.49%)
Jun 22, 2018	44.01	44.08	43.81	43.94	2,183,726	+0.50(+1.14%)
Jun 21, 2018	43.69	43.69	43.41	43.44	3,120,496	-0.36(-0.81%)
Jun 20, 2018	43.91	43.99	43.76	43.80	8,556,912	+0.07(+0.15%)
Jun 19, 2018		43.73	43.40	43.73	3,005,564	-0.45(-1.03%)
Jun 18, 2018	43.99	44.19	43.90	44.19	2,992,350	-0.32(-0.72%)
Jun 15, 2018		44.78	44.30	44.51	2,601,086	-0.27(-0.61%)
Jun 14, 2018	44.93	45.00	44.74	44.78	1,344,345	-0.12(-0.26%)
Jun 13, 2018	45.07	45.11	44.73	44.90	2,354,348	-0.07(-0.17%)
Jun 12, 2018	45.11	45.14	44.89	44.97	1,546,383	-0.20(-0.44%)
Jun 11, 2018	45.07	45.27	45.06	45.17	2,908,818	+0.21(+0.46%)
Jun 08, 2018	44.88	45.01	44.73	44.96	2,181,140	+0.02(+0.06%)
Jun 07, 2018	45.24	45.29	44.81	44.94	2,308,306	-0.32(-0.71%)
Jun 06, 2018		45.27	44.94	45.26	3,318,963	+0.42(+0.94%)
Jun 05, 2018	44.91	44.95	44.73	44.84	2,161,190	-0.11(-0.24%)
Jun 04, 2018	45.04	45.10	44.91	44.95	2,281,602	+0.21(+0.46%)
Jun 01, 2018	44.67	44.75	44.57	44.74	3,836,024	+0.41(+0.93%)
May 31, 2018	44.44	44.46	44.13	44.33	3,831,635	-0.18(-0.41%)
May 30, 2018	44.27	44.56	44.12	44.51	2,508,640	+0.53(+1.20%)
May 29, 2018	44.22	44.34	43.79	43.98	4,488,206	-0.89(-1.99%)
May 25, 2018		44.87	44.87	44.87	0	-0.17(-0.37%)
May 24, 2018	45.10	45.15	44.75	45.04	2,612,314	-0.22(-0.49%)
May 23, 2018	45.06	45.26	44.97	45.26	3,578,070	-0.36(-0.78%)
May 22, 2018	45.76	45.81	45.59	45.62	1,851,716	-0.01(-0.02%)
May 21, 2018	45.59	45.66	45.52	45.62	1,131,949	+0.30(+0.66%)
May 18, 2018	45.38	45.41	45.27	45.33	1,222,502	-0.23(-0.51%)
May 17, 2018	45.58	45.68	45.45	45.56	1,649,212	-0.11(-0.24%)
May 16, 2018	45.58	45.71	45.52	45.67	2,061,214	+0.23(+0.51%)
May 15, 2018	45.43	45.55	45.26	45.43	2,109,840	-0.46(-1.01%)
May 14, 2018	46.00	46.07	45.88	45.90	2,396,082	+0.07(+0.16%)
May 11, 2018	45.89	45.93	45.77	45.82	1,321,648	+0.09(+0.20%)
May 10, 2018	45.51	45.77	45.49	45.73	2,482,057	+0.43(+0.95%)
May 09, 2018	45.21	45.34	45.14	45.30	2,149,587	+0.12(+0.27%)
May 08, 2018	45.06	45.19	44.94	45.18	2,818,268	+0.03(+0.07%)
May 07, 2018	45.14	45.29	45.08	45.14	2,396,820	-0.06(-0.13%)
May 04, 2018	44.73	45.28	44.69	45.20	1,579,065	+0.17(+0.37%)
May 03, 2018	45.00	45.12	44.62	45.04	1,704,382	+0.07(+0.15%)
May 02, 2018	45.24	45.30	44.93	44.97	1,284,567	-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.