Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.88	44.21	42.72	43.64	56,518	+0.89(+2.08%)
Jul 30, 2018	43.30	43.71	42.65	42.75	37,636	-0.37(-0.85%)
Jul 27, 2018	43.35	43.36	42.20	43.12	128,360	-0.25(-0.57%)
Jul 26, 2018	43.51	43.77	42.60	43.36	49,491	-0.14(-0.32%)
Jul 25, 2018	44.87	45.43	42.35	43.50	137,525	+0.36(+0.83%)
Jul 24, 2018	43.23	43.61	42.58	43.14	33,672	+0.09(+0.21%)
Jul 23, 2018	43.68	43.90	42.75	43.05	60,890	-0.76(-1.73%)
Jul 20, 2018	43.76	43.90	43.45	43.81	27,997	+0.02(+0.04%)
Jul 19, 2018	44.24	44.26	43.07	43.79	98,670	-0.70(-1.58%)
Jul 18, 2018	43.92	44.61	43.92	44.50	32,476	+0.57(+1.29%)
Jul 17, 2018	43.63	44.13	43.34	43.93	40,006	+0.29(+0.67%)
Jul 16, 2018	43.54	43.86	43.17	43.64	33,150	+0.15(+0.34%)
Jul 13, 2018		43.55	43.07	43.49	35,383	+0.42(+0.98%)
Jul 12, 2018	42.81	43.33	42.46	43.07	31,579	+0.36(+0.84%)
Jul 11, 2018	42.68	42.81	42.32	42.71	22,500	+0.12(+0.28%)
Jul 10, 2018	41.99	42.73	41.99	42.59	27,744	+0.54(+1.28%)
Jul 09, 2018	41.68	42.10	41.67	42.05	32,885	+0.48(+1.14%)
Jul 06, 2018	41.10	41.60	40.81	41.58	55,218	+0.56(+1.36%)
Jul 05, 2018	40.54	41.06	40.19	41.02	23,701	+0.60(+1.50%)
Jul 03, 2018		40.41	40.41	40.41	0	+0.16(+0.41%)
Jul 02, 2018	40.23	40.51	39.86	40.25	33,920	-0.07(-0.18%)
Jun 29, 2018	40.21	40.60	40.08	40.32	42,586	+0.17(+0.43%)
Jun 28, 2018	40.22	40.45	38.96	40.15	54,517	+0.00(+0.00%)
Jun 27, 2018	41.21	41.24	39.98	40.15	61,686	-1.05(-2.55%)
Jun 26, 2018	40.60	41.55	40.60	41.20	28,290	+0.63(+1.56%)
Jun 25, 2018	42.07	42.39	40.42	40.57	102,771	-1.63(-3.86%)
Jun 22, 2018	42.90	43.28	42.12	42.20	428,955	-0.65(-1.52%)
Jun 21, 2018	43.55	43.56	42.65	42.85	43,305	-0.79(-1.80%)
Jun 20, 2018	42.11	43.64	42.11	43.64	137,151	+1.57(+3.74%)
Jun 19, 2018	41.39	42.18	41.19	42.06	43,782	+0.43(+1.03%)
Jun 18, 2018	41.05	41.74	40.53	41.63	49,947	+0.51(+1.25%)
Jun 15, 2018		41.29	39.99	41.12	123,798	+0.85(+2.11%)
Jun 14, 2018	40.84	41.13	39.72	40.27	78,462	-0.56(-1.37%)
Jun 13, 2018	40.77	41.28	39.25	40.83	52,994	+0.05(+0.11%)
Jun 12, 2018	40.93	41.32	40.29	40.78	46,576	-0.16(-0.38%)
Jun 11, 2018	41.23	42.02	40.46	40.94	73,905	-0.30(-0.73%)
Jun 08, 2018	41.83	42.26	40.86	41.24	60,519	-0.66(-1.57%)
Jun 07, 2018	42.53	42.53	41.57	41.90	29,476	-0.49(-1.17%)
Jun 06, 2018	42.31	42.46	41.94	42.39	34,221	+0.16(+0.39%)
Jun 05, 2018	42.47	42.51	41.61	42.23	46,108	-0.23(-0.54%)
Jun 04, 2018	41.96	42.57	41.72	42.46	43,654	+0.59(+1.40%)
Jun 01, 2018	40.95	41.94	40.35	41.87	54,129	+1.10(+2.69%)
May 31, 2018	41.24	41.43	40.47	40.77	70,912	-0.50(-1.22%)
May 30, 2018	41.49	42.29	41.14	41.28	256,842	-0.20(-0.49%)
May 29, 2018	40.94	41.88	40.90	41.48	47,096	+0.24(+0.58%)
May 25, 2018		41.24	41.24	41.24	0	-1.24(-2.91%)
May 24, 2018	42.55	42.89	42.31	42.47	25,749	-0.27(-0.64%)
May 23, 2018	42.46	42.79	42.22	42.75	28,786	+0.29(+0.69%)
May 22, 2018	42.95	43.73	42.30	42.46	38,394	-0.49(-1.13%)
May 21, 2018	42.92	43.47	42.25	42.94	98,103	+0.33(+0.77%)
May 18, 2018	42.30	43.02	41.84	42.61	88,869	+0.41(+0.98%)
May 17, 2018	40.44	42.21	40.44	42.20	62,143	+1.74(+4.30%)
May 16, 2018	40.27	40.63	39.94	40.46	103,284	+0.29(+0.73%)
May 15, 2018	39.70	40.27	39.59	40.17	35,310	+0.40(+1.01%)
May 14, 2018	39.88	40.19	39.53	39.76	28,501	-0.08(-0.21%)
May 11, 2018	40.23	40.41	39.67	39.85	32,837	-0.39(-0.98%)
May 10, 2018	40.17	40.51	39.92	40.24	34,591	+0.16(+0.39%)
May 09, 2018	40.40	40.40	39.60	40.09	36,324	-0.09(-0.23%)
May 08, 2018	39.88	40.44	39.35	40.18	29,633	+0.22(+0.55%)
May 07, 2018	40.38	40.58	39.73	39.96	23,565	-0.49(-1.20%)
May 04, 2018	39.09	40.90	39.09	40.44	55,814	+1.32(+3.37%)
May 03, 2018	39.11	39.57	38.69	39.12	27,145	-0.02(-0.05%)
May 02, 2018	39.01	39.65	39.01	39.14	37,571	+0.14(+0.35%)

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.