Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.07	44.41	42.91	43.83	56,264	+0.89(+2.08%)
Jul 30, 2018	43.49	43.91	42.84	42.94	37,466	-0.37(-0.85%)
Jul 27, 2018	43.55	43.56	42.39	43.31	127,781	-0.25(-0.57%)
Jul 26, 2018	43.71	43.96	42.80	43.56	49,268	-0.14(-0.32%)
Jul 25, 2018	45.08	45.64	42.54	43.70	136,906	+0.36(+0.83%)
Jul 24, 2018	43.43	43.81	42.78	43.34	33,521	+0.09(+0.21%)
Jul 23, 2018	43.88	44.10	42.94	43.25	60,616	-0.76(-1.73%)
Jul 20, 2018	43.95	44.10	43.65	44.01	27,871	+0.02(+0.04%)
Jul 19, 2018	44.44	44.46	43.27	43.99	98,225	-0.71(-1.58%)
Jul 18, 2018	44.12	44.81	44.12	44.70	32,330	+0.57(+1.29%)
Jul 17, 2018	43.83	44.33	43.54	44.13	39,826	+0.29(+0.67%)
Jul 16, 2018	43.73	44.06	43.37	43.83	33,001	+0.15(+0.34%)
Jul 13, 2018		43.75	43.26	43.69	35,224	+0.42(+0.98%)
Jul 12, 2018	43.01	43.52	42.65	43.26	31,437	+0.36(+0.84%)
Jul 11, 2018	42.87	43.01	42.51	42.91	22,399	+0.12(+0.28%)
Jul 10, 2018	42.18	42.92	42.18	42.79	27,619	+0.54(+1.28%)
Jul 09, 2018	41.87	42.29	41.86	42.24	32,737	+0.48(+1.14%)
Jul 06, 2018	41.29	41.78	40.99	41.77	54,970	+0.56(+1.36%)
Jul 05, 2018	40.73	41.25	40.37	41.20	23,594	+0.61(+1.49%)
Jul 03, 2018		40.60	40.60	40.60	0	+0.17(+0.41%)
Jul 02, 2018	40.41	40.69	40.04	40.43	33,768	-0.07(-0.18%)
Jun 29, 2018	40.40	40.78	40.26	40.51	42,394	+0.17(+0.43%)
Jun 28, 2018	40.40	40.63	39.14	40.33	54,271	+0.00(+0.00%)
Jun 27, 2018	41.40	41.43	40.17	40.33	61,408	-1.06(-2.56%)
Jun 26, 2018	40.78	41.73	40.78	41.39	28,163	+0.63(+1.56%)
Jun 25, 2018	42.26	42.58	40.61	40.75	102,308	-1.64(-3.86%)
Jun 22, 2018	43.10	43.48	42.31	42.39	427,023	-0.65(-1.52%)
Jun 21, 2018	43.75	43.76	42.84	43.04	43,110	-0.79(-1.80%)
Jun 20, 2018	42.30	43.83	42.30	43.83	136,534	+1.58(+3.74%)
Jun 19, 2018	41.58	42.37	41.38	42.25	43,585	+0.43(+1.03%)
Jun 18, 2018	41.23	41.93	40.72	41.82	49,722	+0.52(+1.25%)
Jun 15, 2018		41.48	40.17	41.31	123,240	+0.86(+2.11%)
Jun 14, 2018	41.03	41.31	39.90	40.45	78,109	-0.56(-1.37%)
Jun 13, 2018	40.96	41.47	39.43	41.01	52,755	+0.05(+0.11%)
Jun 12, 2018	41.11	41.51	40.47	40.97	46,366	-0.16(-0.38%)
Jun 11, 2018	41.42	42.21	40.64	41.12	73,573	-0.30(-0.73%)
Jun 08, 2018	42.02	42.45	41.05	41.43	60,246	-0.66(-1.57%)
Jun 07, 2018	42.72	42.72	41.76	42.09	29,344	-0.50(-1.17%)
Jun 06, 2018	42.50	42.65	42.13	42.58	34,067	+0.17(+0.39%)
Jun 05, 2018	42.66	42.70	41.80	42.42	45,900	-0.23(-0.54%)
Jun 04, 2018	42.15	42.77	41.90	42.65	43,457	+0.59(+1.40%)
Jun 01, 2018	41.14	42.13	40.53	42.06	53,885	+1.10(+2.69%)
May 31, 2018	41.43	41.62	40.65	40.96	70,593	-0.51(-1.22%)
May 30, 2018	41.67	42.48	41.32	41.46	255,685	-0.20(-0.49%)
May 29, 2018	41.12	42.07	41.08	41.66	46,884	+0.24(+0.58%)
May 25, 2018		41.43	41.43	41.43	0	-1.24(-2.91%)
May 24, 2018	42.74	43.08	42.51	42.67	25,633	-0.28(-0.64%)
May 23, 2018	42.65	42.98	42.41	42.94	28,656	+0.29(+0.69%)
May 22, 2018	43.14	43.93	42.49	42.65	38,221	-0.49(-1.13%)
May 21, 2018	43.12	43.67	42.44	43.14	97,661	+0.33(+0.77%)
May 18, 2018	42.49	43.22	42.03	42.80	88,469	+0.41(+0.98%)
May 17, 2018	40.63	42.40	40.63	42.39	61,863	+1.75(+4.30%)
May 16, 2018	40.45	40.81	40.12	40.64	102,819	+0.29(+0.73%)
May 15, 2018	39.88	40.45	39.77	40.35	35,151	+0.40(+1.01%)
May 14, 2018	40.06	40.37	39.71	39.94	28,373	-0.08(-0.21%)
May 11, 2018	40.41	40.60	39.85	40.03	32,689	-0.40(-0.98%)
May 10, 2018	40.35	40.69	40.10	40.42	34,435	+0.16(+0.39%)
May 09, 2018	40.58	40.58	39.78	40.27	36,160	-0.09(-0.23%)
May 08, 2018	40.06	40.63	39.53	40.36	29,499	+0.22(+0.55%)
May 07, 2018	40.56	40.76	39.91	40.14	23,459	-0.49(-1.20%)
May 04, 2018	39.26	41.08	39.26	40.63	55,562	+1.32(+3.37%)
May 03, 2018	39.28	39.75	38.86	39.30	27,023	-0.02(-0.05%)
May 02, 2018	39.19	39.83	39.19	39.32	37,402	+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.