Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.77	49.90	49.56	49.78	44,559	+0.01(+0.02%)
Jul 30, 2018	49.72	49.84	49.64	49.77	1,597	+0.14(+0.28%)
Jul 27, 2018	50.27	50.27	49.59	49.63	3,012	-0.72(-1.44%)
Jul 26, 2018	50.59	50.73	50.19	50.35	6,660	+0.17(+0.33%)
Jul 25, 2018	49.50	50.30	49.50	50.19	26,290	+0.89(+1.81%)
Jul 24, 2018	49.39	49.54	49.19	49.29	31,057	+0.09(+0.18%)
Jul 23, 2018	49.13	49.21	49.04	49.21	2,112	-0.09(-0.18%)
Jul 20, 2018	49.21	49.34	49.21	49.29	2,728	+0.14(+0.28%)
Jul 19, 2018	49.15	49.23	48.99	49.15	10,814	-0.31(-0.62%)
Jul 18, 2018	49.22	49.54	49.22	49.46	31,968	+0.11(+0.23%)
Jul 17, 2018	49.39	49.50	49.25	49.35	13,063	+0.07(+0.15%)
Jul 16, 2018	49.18	49.35	49.18	49.28	2,919	-0.02(-0.04%)
Jul 13, 2018	49.41	49.41	49.24	49.29	1,333	-0.11(-0.23%)
Jul 12, 2018	49.28	49.48	49.25	49.41	15,045	+0.45(+0.91%)
Jul 11, 2018	49.06	49.06	48.91	48.96	17,265	-0.23(-0.47%)
Jul 10, 2018	49.13	49.42	49.09	49.19	16,855	-0.12(-0.24%)
Jul 09, 2018	49.18	49.45	48.86	49.31	45,711	+0.29(+0.59%)
Jul 06, 2018	48.66	49.15	48.66	49.02	16,264	+0.48(+1.00%)
Jul 05, 2018	48.69	48.69	48.37	48.54	7,706	+0.13(+0.27%)
Jul 03, 2018		48.41	48.41	48.41	0	+0.17(+0.35%)
Jul 02, 2018	47.90	48.37	47.90	48.24	77,241	+0.01(+0.02%)
Jun 29, 2018	48.61	48.67	48.23	48.23	13,728	-0.27(-0.56%)
Jun 28, 2018	47.82	48.50	47.70	48.50	4,369	+0.67(+1.40%)
Jun 27, 2018	48.14	48.40	47.83	47.83	22,864	-0.30(-0.62%)
Jun 26, 2018	48.13	48.17	47.99	48.13	3,150	+0.03(+0.06%)
Jun 25, 2018	48.60	48.60	47.98	48.10	10,577	-0.55(-1.13%)
Jun 22, 2018	48.75	48.75	48.54	48.65	22,907	+0.15(+0.31%)
Jun 21, 2018	48.97	48.97	48.50	48.50	10,360	-0.64(-1.30%)
Jun 20, 2018	49.01	49.15	48.97	49.15	6,632	+0.38(+0.78%)
Jun 19, 2018	48.69	48.76	48.47	48.76	2,057	-0.21(-0.43%)
Jun 18, 2018	48.75	49.05	48.68	48.98	17,671	-0.01(-0.02%)
Jun 15, 2018		49.13	49.15	48.98	22,309	-0.17(-0.34%)
Jun 14, 2018	49.54	49.60	49.10	49.15	27,229	-0.33(-0.67%)
Jun 13, 2018	49.63	49.64	49.41	49.48	14,008	-0.22(-0.45%)
Jun 12, 2018	49.51	49.78	49.51	49.70	21,758	+0.25(+0.50%)
Jun 11, 2018	49.51	49.65	49.46	49.46	2,781	-0.14(-0.28%)
Jun 08, 2018	49.11	49.59	49.11	49.59	16,715	+0.83(+1.70%)
Jun 07, 2018	49.11	49.11	48.68	48.76	2,824	-0.28(-0.56%)
Jun 06, 2018		49.18	48.77	49.04	21,049	+0.36(+0.74%)
Jun 05, 2018	48.70	48.83	48.66	48.68	4,911	-0.13(-0.26%)
Jun 04, 2018	48.85	48.86	48.56	48.81	26,826	+0.21(+0.44%)
Jun 01, 2018	48.28	48.66	48.28	48.60	115,850	+0.63(+1.31%)
May 31, 2018	48.18	48.18	47.90	47.97	41,626	-0.01(-0.02%)
May 30, 2018	47.96	48.11	47.96	47.98	6,309	+0.56(+1.19%)
May 29, 2018	48.06	48.06	47.29	47.41	11,201	-1.06(-2.19%)
May 25, 2018		48.48	48.48	48.48	0	+0.34(+0.71%)
May 24, 2018	47.84	48.13	47.78	48.13	3,210	+0.35(+0.73%)
May 23, 2018	47.56	47.87	47.56	47.78	19,477	+0.00(+0.00%)
May 22, 2018	48.01	48.01	47.78	47.78	5,505	-0.10(-0.21%)
May 21, 2018	47.97	48.01	47.80	47.89	8,524	+0.54(+1.13%)
May 18, 2018	47.40	47.46	47.35	47.35	4,394	+0.00(+0.00%)
May 17, 2018	47.41	47.51	47.24	47.35	5,646	+0.13(+0.27%)
May 16, 2018	47.24	47.30	47.00	47.22	8,560	+0.66(+1.41%)
May 15, 2018	46.79	46.79	46.50	46.57	5,044	-0.24(-0.51%)
May 14, 2018	46.84	47.09	46.81	46.81	3,813	+0.33(+0.72%)
May 11, 2018	46.62	46.90	46.38	46.47	5,974	-0.16(-0.34%)
May 10, 2018	46.39	46.63	46.39	46.63	3,975	+0.26(+0.56%)
May 09, 2018	46.12	46.54	46.10	46.37	4,581	+0.40(+0.86%)
May 08, 2018	45.84	46.03	45.75	45.97	6,973	+0.07(+0.16%)
May 07, 2018	45.70	46.09	45.70	45.90	2,565	+0.23(+0.51%)
May 04, 2018	45.24	45.69	45.24	45.67	2,897	+0.27(+0.59%)
May 03, 2018	45.72	45.86	45.34	45.40	4,200	-0.05(-0.10%)
May 02, 2018	45.72	45.80	45.43	45.45	65,566	-0.23(-0.51%)

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.