Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.29	42.88	42.29	42.83	135,635	+0.69(+1.64%)
Jul 30, 2018	42.53	42.83	42.14	42.14	64,577	-0.35(-0.81%)
Jul 27, 2018	43.47	43.72	42.48	42.48	157,508	-0.89(-2.05%)
Jul 26, 2018	42.34	43.47	42.29	43.37	219,642	+1.04(+2.45%)
Jul 25, 2018	42.53	42.63	41.89	42.34	191,045	-0.30(-0.70%)
Jul 24, 2018	43.13	43.23	42.51	42.63	104,694	-0.35(-0.81%)
Jul 23, 2018	43.37	43.72	42.39	42.98	225,133	-0.54(-1.25%)
Jul 20, 2018	43.72	43.82	43.32	43.52	101,012	-0.25(-0.56%)
Jul 19, 2018	43.62	43.62	43.47	43.77	205,984	+0.00(+0.00%)
Jul 18, 2018	44.17	44.17	43.42	43.77	109,322	-0.30(-0.67%)
Jul 17, 2018	44.12	44.41	43.92	44.07	98,145	-0.20(-0.45%)
Jul 16, 2018	44.61	44.61	44.07	44.26	100,399	-0.25(-0.56%)
Jul 13, 2018	44.61	44.66	44.31	44.51	189,847	-0.10(-0.22%)
Jul 12, 2018		44.66	44.41	44.61	110,760	-0.05(-0.11%)
Jul 11, 2018	44.96	44.96	44.51	44.66	181,616	-0.45(-0.99%)
Jul 10, 2018	45.65	46.09	45.01	45.11	123,805	-0.69(-1.51%)
Jul 09, 2018	46.49	46.79	45.50	45.80	150,335	-0.54(-1.17%)
Jul 06, 2018	44.96	46.34	44.86	46.34	238,627	+1.24(+2.74%)
Jul 05, 2018	49.36	49.41	44.51	45.11	597,863	+0.25(+0.55%)
Jul 03, 2018		44.86	44.86	44.86	0	+0.35(+0.78%)
Jul 02, 2018	43.92	44.66	43.92	44.51	200,530	+0.30(+0.67%)
Jun 29, 2018	44.31	44.41	43.67	44.22	132,316	+0.05(+0.11%)
Jun 28, 2018	43.92	44.29	43.72	44.17	96,675	+0.30(+0.68%)
Jun 27, 2018	44.17	44.46	43.87	43.87	110,673	-0.30(-0.67%)
Jun 26, 2018	43.72	44.41	43.47	44.17	89,968	+0.49(+1.13%)
Jun 25, 2018	44.56	44.66	43.47	43.67	86,218	-1.04(-2.32%)
Jun 22, 2018	44.51	44.86	44.31	44.71	227,066	+0.45(+1.01%)
Jun 21, 2018	44.91	44.91	44.22	44.26	71,611	-0.59(-1.32%)
Jun 20, 2018	44.81	45.20	44.71	44.86	110,809	+0.15(+0.33%)
Jun 19, 2018	44.22	44.81	43.91	44.71	75,828	+0.35(+0.78%)
Jun 18, 2018	43.47	44.46	43.23	44.36	98,358	+0.69(+1.59%)
Jun 15, 2018		43.82	42.93	43.67	257,103	+0.74(+1.73%)
Jun 14, 2018	42.73	43.03	42.29	42.93	102,075	+0.40(+0.93%)
Jun 13, 2018	42.83	42.88	42.29	42.53	77,793	-0.20(-0.46%)
Jun 12, 2018	42.93	43.08	42.56	42.73	42,336	-0.15(-0.35%)
Jun 11, 2018	42.68	43.08	42.48	42.88	54,335	+0.20(+0.46%)
Jun 08, 2018	42.93	43.13	42.58	42.68	53,179	-0.25(-0.58%)
Jun 07, 2018	43.08	43.28	42.58	42.93	101,170	-0.05(-0.12%)
Jun 06, 2018	42.78	43.23	42.63	42.98	70,611	+0.30(+0.70%)
Jun 05, 2018	41.79	42.81	41.79	42.68	84,189	+0.94(+2.25%)
Jun 04, 2018	41.54	41.99	41.42	41.74	127,584	+0.30(+0.72%)
Jun 01, 2018	41.54	41.74	41.35	41.45	132,544	+0.20(+0.48%)
May 31, 2018	41.84	41.84	40.70	41.25	165,638	-0.64(-1.53%)
May 30, 2018	41.49	42.29	41.49	41.89	255,606	+0.56(+1.36%)
May 29, 2018	41.13	41.38	40.69	41.33	116,350	+0.05(+0.12%)
May 25, 2018		41.28	41.28	41.28	0	-0.39(-0.94%)
May 24, 2018	42.01	42.06	41.47	41.67	124,780	-0.29(-0.70%)
May 23, 2018	42.06	42.30	41.86	41.96	95,857	-0.15(-0.35%)
May 22, 2018	41.96	42.18	41.77	42.11	90,791	+0.15(+0.35%)
May 21, 2018	41.86	42.06	41.72	41.96	47,596	+0.15(+0.35%)
May 18, 2018	41.91	42.11	41.67	41.82	76,469	+0.00(+0.00%)
May 17, 2018	41.67	42.26	41.11	41.82	216,525	+0.15(+0.35%)
May 16, 2018	40.74	41.82	40.74	41.67	151,459	+1.03(+2.53%)
May 15, 2018	40.30	40.94	40.30	40.64	130,296	+0.29(+0.73%)
May 14, 2018	39.96	40.64	39.96	40.35	139,398	+0.44(+1.10%)
May 11, 2018	40.25	40.40	39.25	39.91	125,146	-0.39(-0.97%)
May 10, 2018	40.45	40.64	40.20	40.30	83,467	-0.05(-0.12%)
May 09, 2018	41.28	41.33	40.35	40.35	104,542	-0.93(-2.25%)
May 08, 2018	41.18	41.47	41.13	41.28	206,818	+0.29(+0.72%)
May 07, 2018	40.98	41.08	40.76	40.98	184,680	+0.20(+0.48%)
May 04, 2018	39.76	40.84	39.76	40.79	120,922	+0.98(+2.46%)
May 03, 2018	40.10	40.59	39.52	39.81	155,668	-0.39(-0.97%)
May 02, 2018	40.20	40.67	40.03	40.20	129,414	+0.05(+0.12%)

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.