Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.70	44.15	43.30	43.65	156,537	-0.05(-0.11%)
Jul 30, 2018	43.55	44.15	43.35	43.70	116,230	+0.10(+0.23%)
Jul 27, 2018	44.50	44.70	43.60	43.60	104,500	-0.95(-2.13%)
Jul 26, 2018	44.70	45.17	44.45	44.55	78,770	-0.05(-0.11%)
Jul 25, 2018	44.45	44.80	44.30	44.60	74,586	+0.20(+0.45%)
Jul 24, 2018	44.65	44.95	44.20	44.40	80,858	-0.25(-0.56%)
Jul 23, 2018	44.65	45.55	44.30	44.65	288,310	+0.00(+0.00%)
Jul 20, 2018	44.35	45.10	44.30	44.65	210,413	+0.05(+0.11%)
Jul 19, 2018	43.75	44.80	43.70	44.60	252,925	+0.80(+1.83%)
Jul 18, 2018	43.75	43.83	43.40	43.80	96,424	+0.00(+0.00%)
Jul 17, 2018	43.60	43.95	43.48	43.80	59,302	+0.25(+0.57%)
Jul 16, 2018	43.70	43.85	43.35	43.55	100,470	+0.00(+0.00%)
Jul 13, 2018	43.80	44.20	43.55	43.55	57,747	-0.20(-0.46%)
Jul 12, 2018	43.90	43.95	43.17	43.75	101,812	+0.00(+0.00%)
Jul 11, 2018	43.85	44.45	43.62	43.75	104,434	-0.15(-0.34%)
Jul 10, 2018	43.10	44.05	43.10	43.90	171,570	+0.90(+2.09%)
Jul 09, 2018	42.40	43.10	41.95	43.00	44,232	+0.65(+1.53%)
Jul 06, 2018	42.60	42.95	42.25	42.35	67,209	-0.30(-0.70%)
Jul 05, 2018	42.25	42.70	42.00	42.65	117,684	+0.55(+1.31%)
Jul 03, 2018		42.10	42.10	42.10	0	+0.20(+0.48%)
Jul 02, 2018	40.65	42.00	40.65	41.90	94,324	+1.00(+2.44%)
Jun 29, 2018	41.20	41.65	40.70	40.90	91,804	-0.30(-0.73%)
Jun 28, 2018	40.70	41.50	40.40	41.20	105,682	+0.40(+0.98%)
Jun 27, 2018	41.10	41.30	40.60	40.80	91,480	-0.30(-0.73%)
Jun 26, 2018	41.20	41.25	40.98	41.10	95,396	-0.10(-0.24%)
Jun 25, 2018	41.15	41.45	41.00	41.20	146,686	-0.10(-0.24%)
Jun 22, 2018	41.40	41.55	40.85	41.30	163,868	+0.10(+0.24%)
Jun 21, 2018	41.65	41.90	41.15	41.20	78,456	-0.35(-0.84%)
Jun 20, 2018	41.50	41.90	41.40	41.55	66,340	+0.10(+0.24%)
Jun 19, 2018	41.00	41.58	40.75	41.45	121,752	+0.35(+0.85%)
Jun 18, 2018	41.00	41.60	39.30	41.10	64,896	-0.15(-0.36%)
Jun 15, 2018		41.25	40.70	41.25	168,610	+0.55(+1.35%)
Jun 14, 2018	39.90	41.10	39.90	40.70	120,488	+0.85(+2.13%)
Jun 13, 2018	40.25	40.80	39.55	39.85	136,562	-0.30(-0.75%)
Jun 12, 2018	40.65	40.75	39.85	40.15	145,464	-0.50(-1.23%)
Jun 11, 2018	40.90	41.45	40.60	40.65	112,783	-0.25(-0.61%)
Jun 08, 2018	41.00	41.80	40.90	40.90	89,666	-0.05(-0.12%)
Jun 07, 2018	41.10	41.30	40.70	40.95	39,682	-0.10(-0.24%)
Jun 06, 2018	40.85	41.38	40.70	41.05	61,162	+0.30(+0.74%)
Jun 05, 2018	40.80	41.10	40.30	40.75	69,285	-0.05(-0.12%)
Jun 04, 2018	40.60	41.45	40.50	40.80	66,366	+0.35(+0.87%)
Jun 01, 2018	40.75	41.10	40.40	40.45	93,248	-0.05(-0.12%)
May 31, 2018	41.05	41.50	39.58	40.50	105,500	-0.55(-1.34%)
May 30, 2018	40.60	41.50	40.60	41.05	161,390	+0.60(+1.48%)
May 29, 2018	40.30	40.60	39.95	40.45	56,762	+0.05(+0.12%)
May 25, 2018		40.40	40.40	40.40	0	-0.10(-0.25%)
May 24, 2018	39.30	40.60	39.10	40.50	174,844	+1.25(+3.18%)
May 23, 2018	38.20	39.35	38.05	39.25	141,541	+0.95(+2.48%)
May 22, 2018	38.25	38.85	38.10	38.30	77,735	+0.00(+0.00%)
May 21, 2018	37.70	38.45	37.58	38.30	107,247	+0.75(+2.00%)
May 18, 2018	37.50	38.25	37.25	37.55	86,678	+0.30(+0.81%)
May 17, 2018	37.35	37.65	37.20	37.25	56,849	-0.05(-0.13%)
May 16, 2018	37.15	37.70	37.05	37.30	61,867	+0.25(+0.67%)
May 15, 2018	36.75	37.55	36.50	37.05	60,062	+0.20(+0.54%)
May 14, 2018	36.85	37.20	36.70	36.85	104,753	-0.05(-0.14%)
May 11, 2018	36.50	37.15	36.44	36.90	88,348	+0.45(+1.23%)
May 10, 2018	35.60	37.10	35.60	36.45	144,550	+0.95(+2.68%)
May 09, 2018	34.70	35.70	34.56	35.50	103,062	+0.95(+2.75%)
May 08, 2018	34.30	34.80	34.30	34.55	72,295	+0.15(+0.44%)
May 07, 2018	34.55	34.80	34.25	34.40	60,831	-0.15(-0.43%)
May 04, 2018	34.35	34.80	34.30	34.55	93,272	+0.05(+0.14%)
May 03, 2018	34.90	35.45	34.40	34.50	115,948	-0.55(-1.57%)
May 02, 2018	35.70	36.20	34.55	35.05	295,576	-2.25(-6.03%)

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.