Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.57	47.75	47.32	47.61	1,095,010	+0.16(+0.33%)
Jul 30, 2018	47.40	47.68	47.20	47.46	1,159,840	+0.19(+0.39%)
Jul 27, 2018	47.55	47.69	47.18	47.27	1,151,021	-0.10(-0.21%)
Jul 26, 2018	46.95	47.56	46.79	47.37	1,399,462	+0.50(+1.06%)
Jul 25, 2018	46.96	47.19	46.54	46.87	933,938	-0.15(-0.31%)
Jul 24, 2018	47.10	47.29	46.67	47.02	1,307,251	-0.09(-0.19%)
Jul 23, 2018	47.05	47.32	46.51	47.11	1,500,541	-0.06(-0.12%)
Jul 20, 2018	46.84	47.58	46.66	47.17	2,544,180	+0.16(+0.33%)
Jul 19, 2018	46.49	47.19	46.07	47.01	1,086,439	+0.37(+0.79%)
Jul 18, 2018	46.31	46.86	46.31	46.64	1,993,488	+0.43(+0.93%)
Jul 17, 2018	45.59	46.32	45.59	46.21	1,056,871	+0.46(+1.00%)
Jul 16, 2018	45.95	46.19	45.55	45.75	1,465,610	-0.20(-0.45%)
Jul 13, 2018	46.08	46.15	45.79	45.96	1,416,132	-0.41(-0.88%)
Jul 12, 2018	46.72	47.06	46.22	46.37	1,032,426	-0.22(-0.48%)
Jul 11, 2018	46.02	46.73	46.02	46.59	1,259,339	+0.21(+0.46%)
Jul 10, 2018	45.79	46.43	45.76	46.38	1,170,782	+0.64(+1.41%)
Jul 09, 2018	45.61	45.85	45.55	45.73	1,254,439	+0.31(+0.69%)
Jul 06, 2018	45.23	45.59	45.06	45.42	1,502,381	-0.04(-0.09%)
Jul 05, 2018	45.30	45.67	44.71	45.46	1,388,062	+0.19(+0.41%)
Jul 03, 2018		45.27	45.27	45.27	0	+0.44(+0.98%)
Jul 02, 2018	44.61	44.95	44.49	44.84	812,499	+0.06(+0.13%)
Jun 29, 2018	45.18	45.41	44.78	44.78	1,125,282	-0.30(-0.67%)
Jun 28, 2018	45.19	45.57	44.73	45.08	824,054	-0.07(-0.15%)
Jun 27, 2018	45.58	46.03	45.15	45.15	1,900,598	-0.25(-0.56%)
Jun 26, 2018	45.01	45.56	44.71	45.40	2,534,090	+0.48(+1.06%)
Jun 25, 2018	44.49	45.39	44.45	44.92	1,303,785	+0.40(+0.90%)
Jun 22, 2018	45.22	45.36	44.50	44.52	2,752,680	-0.54(-1.19%)
Jun 21, 2018	45.34	45.67	44.97	45.06	1,239,944	-0.26(-0.58%)
Jun 20, 2018	45.36	45.42	45.11	45.32	1,692,743	+0.05(+0.11%)
Jun 19, 2018	44.62	45.33	44.62	45.27	2,046,192	-0.04(-0.09%)
Jun 18, 2018	45.10	45.65	44.82	45.31	1,157,443	-0.04(-0.09%)
Jun 15, 2018		45.65	45.00	45.35	4,037,489	+0.35(+0.78%)
Jun 14, 2018	45.32	45.54	44.54	45.00	3,041,086	-0.19(-0.43%)
Jun 13, 2018	46.70	46.72	45.13	45.20	1,326,122	-1.38(-2.97%)
Jun 12, 2018	46.62	46.79	46.31	46.58	1,097,231	+0.04(+0.08%)
Jun 11, 2018	46.25	46.90	46.14	46.54	1,221,084	+0.45(+0.97%)
Jun 08, 2018	45.41	46.42	45.19	46.09	2,884,069	+0.57(+1.26%)
Jun 07, 2018	46.19	46.56	45.44	45.52	1,701,255	-0.52(-1.12%)
Jun 06, 2018				46.03	3,028,642	-0.08(-0.17%)
Jun 05, 2018	47.05	47.46	46.09	46.11	1,630,726	-0.93(-1.97%)
Jun 04, 2018	47.07	47.28	46.45	47.04	1,287,414	+0.06(+0.12%)
Jun 01, 2018	47.17	47.46	46.78	46.98	1,123,626	-0.09(-0.19%)
May 31, 2018	48.29	48.50	46.79	47.07	1,303,116	-1.13(-2.35%)
May 30, 2018	47.37	48.27	47.35	48.20	2,604,472	+0.98(+2.09%)
May 29, 2018	48.48	48.51	46.79	47.21	2,520,726	-1.62(-3.31%)
May 25, 2018		48.83	48.83	48.83	0	+0.51(+1.05%)
May 24, 2018	48.42	48.97	48.24	48.33	1,832,458	-0.17(-0.34%)
May 23, 2018	47.59	48.79	47.43	48.49	2,815,591	+0.67(+1.41%)
May 22, 2018	47.40	47.96	47.15	47.82	1,407,788	+0.69(+1.47%)
May 21, 2018	47.30	47.59	47.04	47.13	1,219,320	+0.00(+0.00%)
May 18, 2018	46.60	47.42	46.33	47.13	1,669,545	+0.80(+1.73%)
May 17, 2018	46.39	46.61	46.11	46.33	1,646,832	-0.17(-0.36%)
May 16, 2018	46.63	46.69	46.20	46.49	1,712,717	+0.00(+0.00%)
May 15, 2018	47.30	47.41	46.31	46.49	1,914,118	-1.05(-2.21%)
May 14, 2018	47.83	48.06	47.30	47.55	1,260,863	-0.28(-0.59%)
May 11, 2018	47.76	48.20	47.52	47.83	1,658,893	-0.01(-0.02%)
May 10, 2018	47.53	48.53	47.22	47.84	1,852,455	+0.56(+1.17%)
May 09, 2018	47.13	47.43	46.15	47.28	2,487,330	-0.08(-0.16%)
May 08, 2018	47.54	47.91	47.03	47.36	1,527,480	-0.54(-1.12%)
May 07, 2018	47.97	48.33	47.51	47.90	1,628,277	-0.20(-0.41%)
May 04, 2018	48.21	49.12	47.83	48.09	2,296,390	-0.29(-0.60%)
May 03, 2018	48.45	49.17	47.02	48.38	6,773,203	-4.02(-7.66%)
May 02, 2018	53.74	54.17	52.22	52.40	1,762,202	-1.17(-2.18%)

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.