Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2018		47.83	47.83		0	+0.00(+0.00%)
Jul 17, 2018	47.17	47.69	46.53	47.36	3,597,108	+0.10(+0.21%)
Jul 16, 2018	46.71	47.54	46.57	47.26	2,414,266	-0.07(-0.15%)
Jul 13, 2018	46.43	47.86	46.26	47.33	1,367,167	+0.85(+1.83%)
Jul 12, 2018	46.20	46.55	45.14	46.48	892,559	+0.46(+1.00%)
Jul 11, 2018	46.00	46.70	45.51	46.02	1,149,555	-0.40(-0.86%)
Jul 10, 2018	46.65	47.30	46.11	46.42	1,198,737	+0.05(+0.11%)
Jul 09, 2018	45.35	46.53	45.35	46.37	1,174,944	+1.25(+2.77%)
Jul 06, 2018	43.39	45.23	43.13	45.12	750,950	+1.29(+2.94%)
Jul 05, 2018	43.73	44.00	43.09	43.83	1,234,265	+0.36(+0.83%)
Jul 03, 2018		43.47	43.47	43.47	0	+0.29(+0.67%)
Jul 02, 2018	43.61	43.61	42.52	43.18	1,107,979	-0.84(-1.91%)
Jun 29, 2018	43.67	44.74	43.67	44.02	952,162	+0.34(+0.78%)
Jun 28, 2018	43.97	44.14	43.05	43.68	1,509,582	-0.32(-0.73%)
Jun 27, 2018	42.47	44.50	42.25	44.00	2,966,498	+2.15(+5.14%)
Jun 26, 2018	39.87	42.10	39.85	41.85	1,482,651	+2.03(+5.10%)
Jun 25, 2018	40.36	40.75	39.56	39.82	944,289	-0.73(-1.80%)
Jun 22, 2018	41.23	41.23	40.25	40.55	1,753,117	+0.96(+2.42%)
Jun 21, 2018	41.61	41.61	39.39	39.59	1,525,678	-2.19(-5.24%)
Jun 20, 2018	41.87	42.02	40.73	41.78	3,168,612	+0.32(+0.77%)
Jun 19, 2018	40.17	41.89	39.99	41.46	1,905,714	+0.63(+1.54%)
Jun 18, 2018	39.89	41.55	39.65	40.83	2,246,728	+0.96(+2.41%)
Jun 15, 2018		40.50	39.68	39.87	2,136,213	-0.63(-1.56%)
Jun 14, 2018	42.21	42.23	40.37	40.50	822,591	-1.32(-3.16%)
Jun 13, 2018	42.41	42.62	41.69	41.82	863,519	-0.74(-1.74%)
Jun 12, 2018	41.32	42.91	41.18	42.56	1,211,462	+1.29(+3.13%)
Jun 11, 2018	40.70	41.48	40.62	41.27	879,708	+0.51(+1.25%)
Jun 08, 2018	41.36	41.50	40.34	40.76	1,038,479	-0.66(-1.59%)
Jun 07, 2018	40.52	41.88	40.52	41.42	1,012,014	+1.07(+2.65%)
Jun 06, 2018			39.88	40.35	1,997,617	+0.18(+0.45%)
Jun 05, 2018	40.30	40.79	39.31	40.17	2,105,057	-0.21(-0.52%)
Jun 04, 2018	41.14	41.64	40.16	40.38	1,941,183	-0.71(-1.73%)
Jun 01, 2018	43.84	43.84	40.03	41.09	4,873,697	-2.65(-6.06%)
May 31, 2018	44.28	44.90	43.49	43.74	2,000,666	-0.92(-2.06%)
May 30, 2018	43.84	44.92	43.61	44.66	864,169	+1.27(+2.93%)
May 29, 2018	43.70	44.32	42.99	43.39	1,687,656	-0.77(-1.74%)
May 25, 2018		44.16	44.16	44.16	0	-1.01(-2.24%)
May 24, 2018	44.43	45.85	44.25	45.17	1,768,944	-0.29(-0.64%)
May 23, 2018	46.21	46.26	44.65	45.46	5,035,007	-1.18(-2.53%)
May 22, 2018	48.89	49.11	46.44	46.64	990,645	-2.23(-4.56%)
May 21, 2018	49.09	49.24	48.51	48.87	1,232,476	+0.26(+0.53%)
May 18, 2018	48.80	48.94	48.46	48.61	1,003,984	-0.39(-0.80%)
May 17, 2018	47.39	49.13	47.37	49.00	1,503,076	+1.69(+3.57%)
May 16, 2018	47.36	47.73	46.97	47.31	1,016,801	-0.04(-0.08%)
May 15, 2018	47.78	47.98	47.01	47.35	1,394,890	-0.43(-0.90%)
May 14, 2018	48.40	48.67	47.69	47.78	2,136,808	-0.40(-0.83%)
May 11, 2018	49.43	49.56	48.12	48.18	1,385,221	-1.19(-2.41%)
May 10, 2018	50.67	50.91	49.14	49.37	839,492	-0.94(-1.87%)
May 09, 2018	50.91	51.36	50.12	50.31	1,851,473	+0.05(+0.10%)
May 08, 2018	48.99	50.26	47.90	50.26	1,372,844	+1.24(+2.53%)
May 07, 2018	48.66	49.85	48.55	49.02	1,523,578	+0.94(+1.96%)
May 04, 2018	48.15	49.05	47.70	48.08	1,841,566	+0.05(+0.10%)
May 03, 2018	49.27	49.42	47.14	48.03	1,961,905	-1.80(-3.61%)
May 02, 2018	50.31	51.51	49.54	49.83	2,611,217	+0.21(+0.42%)

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.