Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.54	48.63	48.36	48.41	92,578	-0.01(-0.03%)
Jul 30, 2018	48.58	48.60	48.42	48.42	9,527	-0.02(-0.04%)
Jul 27, 2018	48.56	48.65	48.35	48.44	4,267	+0.12(+0.24%)
Jul 26, 2018	48.35	48.44	48.33	48.33	6,615	-0.28(-0.57%)
Jul 25, 2018	48.18	48.60	48.04	48.60	12,123	+0.42(+0.88%)
Jul 24, 2018	48.19	48.43	48.15	48.18	201,887	+0.35(+0.72%)
Jul 23, 2018	47.89	47.89	47.83	47.84	11,747	-0.07(-0.14%)
Jul 20, 2018	47.90	47.95	47.86	47.90	6,266	+0.24(+0.51%)
Jul 19, 2018	47.54	47.70	47.48	47.66	10,772	-0.13(-0.26%)
Jul 18, 2018	47.73	47.84	47.68	47.79	2,356	+0.02(+0.04%)
Jul 17, 2018	47.61	47.86	47.61	47.77	9,886	+0.04(+0.09%)
Jul 16, 2018	47.79	47.79	47.64	47.73	1,753	+0.02(+0.04%)
Jul 13, 2018	47.57	47.72	47.57	47.71	5,461	+0.15(+0.32%)
Jul 12, 2018	47.52	47.62	47.52	47.56	2,739	+0.34(+0.71%)
Jul 11, 2018	47.46	47.57	47.15	47.22	8,768	-0.83(-1.72%)
Jul 10, 2018	47.98	48.08	47.98	48.05	10,753	+0.08(+0.18%)
Jul 09, 2018	47.96	47.99	47.88	47.96	73,779	+0.32(+0.67%)
Jul 06, 2018	47.41	47.65	47.40	47.64	9,939	+0.32(+0.68%)
Jul 05, 2018	47.27	47.35	47.10	47.32	48,780	+0.53(+1.14%)
Jul 03, 2018		46.79	46.79	46.79	0	+0.06(+0.13%)
Jul 02, 2018	46.57	46.73	46.57	46.73	4,985	-0.51(-1.09%)
Jun 29, 2018	47.22	47.40	47.19	47.25	4,679	+0.40(+0.85%)
Jun 28, 2018	46.65	46.90	46.60	46.85	20,378	+0.09(+0.20%)
Jun 27, 2018	47.19	47.33	46.66	46.76	35,287	-0.39(-0.82%)
Jun 26, 2018	47.17	47.26	47.11	47.14	9,822	+0.03(+0.07%)
Jun 25, 2018	47.41	47.41	47.01	47.11	9,283	-0.73(-1.52%)
Jun 22, 2018	47.83	47.91	47.70	47.84	28,785	+0.57(+1.21%)
Jun 21, 2018	47.46	47.46	47.25	47.26	9,414	-0.35(-0.73%)
Jun 20, 2018	47.68	47.68	47.48	47.61	7,589	+0.13(+0.27%)
Jun 19, 2018	47.30	47.50	47.16	47.48	6,822	-0.51(-1.06%)
Jun 18, 2018	47.77	47.99	47.77	47.99	8,783	-0.32(-0.67%)
Jun 15, 2018		48.64	48.14	48.31	52,763	-0.33(-0.68%)
Jun 14, 2018	48.74	48.80	48.64	48.64	2,822	+0.09(+0.19%)
Jun 13, 2018	48.83	48.85	48.54	48.55	10,951	-0.04(-0.09%)
Jun 12, 2018	48.83	48.83	48.56	48.59	20,416	-0.35(-0.71%)
Jun 11, 2018	48.74	49.00	48.74	48.94	6,088	+0.28(+0.58%)
Jun 08, 2018	48.52	48.66	48.44	48.66	7,225	+0.10(+0.20%)
Jun 07, 2018	48.86	48.86	48.54	48.56	29,773	-0.25(-0.51%)
Jun 06, 2018		48.85	48.52	48.81	73,448	+0.41(+0.86%)
Jun 05, 2018	48.44	48.44	48.34	48.40	6,197	-0.05(-0.10%)
Jun 04, 2018	48.59	48.65	48.43	48.45	5,913	+0.20(+0.41%)
Jun 01, 2018	48.22	48.28	48.17	48.25	5,442	+0.40(+0.83%)
May 31, 2018	48.03	48.03	47.80	47.85	57,005	-0.28(-0.59%)
May 30, 2018	47.71	48.18	47.71	48.13	28,675	+0.66(+1.40%)
May 29, 2018	47.65	47.77	47.30	47.47	5,364	-0.90(-1.86%)
May 25, 2018		48.37	48.37	48.37	0	-0.33(-0.67%)
May 24, 2018	48.74	48.74	48.56	48.69	2,271	-0.16(-0.32%)
May 23, 2018	48.74	48.85	48.64	48.85	6,641	-0.46(-0.94%)
May 22, 2018	49.48	49.51	49.31	49.32	13,805	-0.09(-0.18%)
May 21, 2018	49.29	49.40	49.27	49.40	28,192	+0.36(+0.74%)
May 18, 2018	49.04	49.07	48.89	49.04	8,612	-0.13(-0.26%)
May 17, 2018	49.15	49.27	49.13	49.17	8,411	+0.01(+0.02%)
May 16, 2018	49.04	49.18	49.01	49.16	4,649	+0.12(+0.24%)
May 15, 2018	48.90	49.15	48.85	49.04	12,683	-0.39(-0.80%)
May 14, 2018	49.48	49.55	49.44	49.44	5,895	+0.12(+0.24%)
May 11, 2018	49.33	49.37	49.27	49.32	11,931	+0.17(+0.34%)
May 10, 2018	49.03	49.19	48.97	49.15	15,046	+0.28(+0.58%)
May 09, 2018	48.68	48.93	48.68	48.87	4,153	+0.15(+0.31%)
May 08, 2018	48.58	48.73	48.58	48.72	4,744	+0.04(+0.09%)
May 07, 2018	48.81	48.85	48.68	48.68	5,004	+0.00(+0.00%)
May 04, 2018	48.21	48.71	48.21	48.68	79,718	+0.16(+0.33%)
May 03, 2018	48.59	48.63	48.29	48.52	254,238	-0.02(-0.04%)
May 02, 2018	48.76	48.83	48.54	48.54	10,913	+0.05(+0.10%)

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.