Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	49.43	49.73	49.36	49.63	544,828	+0.40(+0.81%)
Jul 30, 2018	49.62	49.69	49.20	49.23	577,570	-0.38(-0.77%)
Jul 27, 2018	50.16	50.28	49.44	49.61	579,284	-0.47(-0.95%)
Jul 26, 2018	49.95	50.23	49.87	50.09	946,428	+0.20(+0.40%)
Jul 25, 2018	49.49	49.92	49.45	49.88	1,137,574	+0.42(+0.85%)
Jul 24, 2018	49.91	49.93	49.33	49.46	920,386	-0.27(-0.55%)
Jul 23, 2018	49.72	49.79	49.55	49.74	374,982	+0.03(+0.05%)
Jul 20, 2018	49.85	49.98	49.69	49.71	690,565	-0.21(-0.41%)
Jul 19, 2018	49.71	50.01	49.61	49.92	825,245	+0.08(+0.16%)
Jul 18, 2018	49.69	49.87	49.59	49.84	1,126,573	+0.14(+0.28%)
Jul 17, 2018	49.41	49.75	49.29	49.70	524,688	+0.24(+0.48%)
Jul 16, 2018	49.75	49.75	49.38	49.46	544,654	-0.19(-0.39%)
Jul 13, 2018	49.66	49.81	49.60	49.66	399,867	+0.00(+0.01%)
Jul 12, 2018	49.61	49.78	49.41	49.66	567,851	+0.30(+0.60%)
Jul 11, 2018	49.47	49.58	49.30	49.36	712,083	-0.36(-0.73%)
Jul 10, 2018	49.76	49.82	49.56	49.72	651,917	+0.06(+0.11%)
Jul 09, 2018	49.49	49.67	49.44	49.67	796,568	+0.37(+0.75%)
Jul 06, 2018	48.88	49.35	48.79	49.30	453,447	+0.41(+0.83%)
Jul 05, 2018	48.72	48.89	48.49	48.89	775,848	+0.41(+0.85%)
Jul 03, 2018		48.48	48.48	48.48	0	-0.01(-0.02%)
Jul 02, 2018	48.15	48.50	48.03	48.49	523,245	+0.06(+0.13%)
Jun 29, 2018	48.54	48.81	48.43	48.43	568,585	+0.05(+0.10%)
Jun 28, 2018	48.08	48.48	47.90	48.38	817,304	+0.26(+0.54%)
Jun 27, 2018	48.72	48.91	48.12	48.12	882,501	-0.50(-1.03%)
Jun 26, 2018	48.67	48.78	48.47	48.62	1,061,468	+0.04(+0.08%)
Jun 25, 2018	49.04	49.14	48.34	48.58	1,042,964	-0.63(-1.28%)
Jun 22, 2018	49.41	49.55	49.19	49.21	730,629	+0.03(+0.06%)
Jun 21, 2018	49.51	49.51	49.10	49.18	508,346	-0.35(-0.71%)
Jun 20, 2018	49.50	49.60	49.37	49.53	815,092	+0.19(+0.39%)
Jun 19, 2018	49.17	49.38	48.99	49.34	1,202,051	-0.22(-0.44%)
Jun 18, 2018	49.25	49.60	49.21	49.56	704,327	+0.03(+0.06%)
Jun 15, 2018		49.55	49.21	49.53	716,260	-0.04(-0.07%)
Jun 14, 2018	49.56	49.65	49.45	49.56	1,010,284	+0.17(+0.35%)
Jun 13, 2018	49.74	49.78	49.39	49.39	734,497	-0.31(-0.62%)
Jun 12, 2018	49.55	49.76	49.51	49.70	497,390	+0.21(+0.43%)
Jun 11, 2018	49.45	49.58	49.37	49.48	454,451	+0.07(+0.15%)
Jun 08, 2018	49.13	49.41	49.10	49.41	492,410	+0.24(+0.48%)
Jun 07, 2018	49.29	49.40	48.99	49.17	560,910	-0.07(-0.15%)
Jun 06, 2018		49.25		49.25	676,528	+0.37(+0.75%)
Jun 05, 2018	48.77	48.93	48.71	48.88	475,242	+0.11(+0.23%)
Jun 04, 2018	48.66	48.77	48.53	48.77	587,680	+0.25(+0.52%)
Jun 01, 2018	48.40	48.59	48.39	48.52	429,184	+0.41(+0.84%)
May 31, 2018	48.47	48.51	48.04	48.11	1,226,929	-0.43(-0.89%)
May 30, 2018	48.20	48.67	48.17	48.54	799,606	+0.59(+1.22%)
May 29, 2018	48.09	48.20	47.70	47.96	566,390	-0.39(-0.81%)
May 25, 2018		48.35	48.35	48.35	0	-0.12(-0.25%)
May 24, 2018	48.40	48.52	48.15	48.47	401,577	-0.00(-0.00%)
May 23, 2018	48.24	48.48	48.18	48.47	855,582	+0.08(+0.16%)
May 22, 2018	48.73	48.73	48.37	48.40	361,499	-0.20(-0.42%)
May 21, 2018	48.53	48.68	48.49	48.60	588,582	+0.31(+0.63%)
May 18, 2018	48.29	48.35	48.23	48.29	487,170	-0.04(-0.08%)
May 17, 2018	48.27	48.48	48.17	48.33	374,763	+0.08(+0.17%)
May 16, 2018	48.07	48.37	48.07	48.25	467,882	+0.22(+0.46%)
May 15, 2018	48.04	48.09	47.84	48.03	619,120	-0.19(-0.40%)
May 14, 2018	48.42	48.50	48.13	48.22	410,619	-0.05(-0.11%)
May 11, 2018	48.29	48.43	48.15	48.27	522,299	-0.00(-0.00%)
May 10, 2018	48.03	48.37	48.02	48.28	566,215	+0.37(+0.76%)
May 09, 2018	47.66	48.01	47.59	47.91	427,826	+0.36(+0.76%)
May 08, 2018	47.43	47.61	47.31	47.55	557,318	+0.05(+0.11%)
May 07, 2018	47.44	47.67	47.35	47.50	457,259	+0.20(+0.43%)
May 04, 2018	46.58	47.46	46.49	47.30	441,331	+0.56(+1.20%)
May 03, 2018	46.63	46.87	46.18	46.74	693,910	-0.08(-0.17%)
May 02, 2018	47.02	47.22	46.77	46.82	675,866	-0.27(-0.58%)

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.