Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.52	47.79	47.43	47.60	183,258	+0.17(+0.35%)
Jul 30, 2018	47.84	47.84	47.36	47.43	122,047	-0.54(-1.12%)
Jul 27, 2018	48.54	48.66	47.66	47.97	295,886	+0.00(+0.01%)
Jul 26, 2018	48.03	48.18	47.90	47.96	48,587	-0.07(-0.14%)
Jul 25, 2018	47.64	48.06	47.43	48.03	105,214	+0.37(+0.79%)
Jul 24, 2018	48.15	48.15	47.55	47.66	64,086	-0.18(-0.37%)
Jul 23, 2018	47.85	47.90	47.65	47.83	52,042	-0.05(-0.11%)
Jul 20, 2018	48.06	48.10	47.88	47.88	28,121	-0.20(-0.41%)
Jul 19, 2018	48.10	48.31	48.06	48.08	56,039	-0.11(-0.22%)
Jul 18, 2018	48.20	48.26	48.10	48.19	68,533	+0.04(+0.09%)
Jul 17, 2018	47.65	48.24	47.58	48.14	62,619	+0.05(+0.10%)
Jul 16, 2018	48.16	48.16	48.00	48.09	40,586	+0.02(+0.04%)
Jul 13, 2018	47.89	48.11	47.88	48.08	55,751	+0.22(+0.45%)
Jul 12, 2018	47.72	47.86	47.62	47.86	56,626	+0.34(+0.72%)
Jul 11, 2018	47.43	47.59	47.41	47.52	57,435	-0.16(-0.34%)
Jul 10, 2018	47.65	47.72	47.50	47.68	231,391	+0.09(+0.18%)
Jul 09, 2018	47.37	47.59	47.31	47.59	58,952	+0.49(+1.04%)
Jul 06, 2018	46.69	47.13	46.59	47.10	299,554	+0.44(+0.94%)
Jul 05, 2018	46.66	46.71	46.32	46.66	168,597	+0.27(+0.59%)
Jul 03, 2018		46.39	46.39	46.39	0	-0.18(-0.40%)
Jul 02, 2018	46.30	46.58	46.11	46.58	1,003,181	+0.08(+0.18%)
Jun 29, 2018	46.75	46.84	46.49	46.49	191,042	-0.05(-0.10%)
Jun 28, 2018	46.32	46.57	46.13	46.54	42,782	+0.20(+0.42%)
Jun 27, 2018	47.07	47.23	46.34	46.34	86,186	-0.55(-1.18%)
Jun 26, 2018	46.88	47.02	46.73	46.89	49,788	+0.18(+0.39%)
Jun 25, 2018	47.42	47.42	46.46	46.71	116,658	-0.95(-2.00%)
Jun 22, 2018	47.88	47.91	47.62	47.67	144,479	+0.03(+0.07%)
Jun 21, 2018	47.99	48.02	47.79	47.63	59,377	-0.21(-0.45%)
Jun 20, 2018	47.86	47.96	47.73	47.85	48,218	+0.28(+0.60%)
Jun 19, 2018	47.16	47.56	47.13	47.56	42,062	+0.03(+0.06%)
Jun 18, 2018	47.40	47.60	47.37	47.54	26,986	-0.09(-0.20%)
Jun 15, 2018		47.64	47.51	47.63	40,993	+0.11(+0.24%)
Jun 14, 2018	47.20	47.54	47.20	47.51	49,730	+0.49(+1.03%)
Jun 13, 2018	47.00	47.24	46.95	47.03	100,111	+0.09(+0.18%)
Jun 12, 2018	46.82	46.98	46.80	46.94	139,038	+0.19(+0.41%)
Jun 11, 2018	46.51	46.82	46.51	46.75	117,910	+0.23(+0.49%)
Jun 08, 2018	46.35	46.53	46.35	46.52	32,390	+0.05(+0.10%)
Jun 07, 2018	46.42	46.58	46.33	46.47	59,272	+0.14(+0.30%)
Jun 06, 2018		46.34		46.33	71,601	+0.40(+0.86%)
Jun 05, 2018	45.77	45.97	45.76	45.93	93,718	+0.19(+0.42%)
Jun 04, 2018	45.34	45.74	45.34	45.74	43,791	+0.55(+1.21%)
Jun 01, 2018	45.08	45.27	45.08	45.19	58,400	+0.24(+0.53%)
May 31, 2018	45.23	45.23	44.84	44.95	74,833	-0.33(-0.73%)
May 30, 2018	45.04	45.31	44.99	45.29	68,418	+0.47(+1.05%)
May 29, 2018	44.95	45.09	44.63	44.82	71,362	-0.34(-0.75%)
May 25, 2018		45.15	45.15	45.15	0	+0.12(+0.26%)
May 24, 2018	44.86	45.10	44.69	45.04	59,611	+0.10(+0.22%)
May 23, 2018	44.52	44.94	44.52	44.94	70,678	+0.22(+0.49%)
May 22, 2018	45.12	45.21	44.69	44.72	36,374	-0.23(-0.52%)
May 21, 2018	44.97	45.05	44.88	44.95	39,577	+0.22(+0.49%)
May 18, 2018	44.80	44.81	44.73	44.73	37,481	-0.13(-0.28%)
May 17, 2018	44.88	45.17	44.80	44.86	54,194	-0.16(-0.35%)
May 16, 2018	44.73	45.13	44.73	45.02	452,015	+0.40(+0.90%)
May 15, 2018	44.64	44.67	44.46	44.61	91,914	-0.25(-0.56%)
May 14, 2018	44.85	44.97	44.84	44.87	49,496	+0.12(+0.26%)
May 11, 2018	44.66	44.81	44.60	44.75	36,011	+0.11(+0.25%)
May 10, 2018	44.52	44.75	44.51	44.64	74,336	+0.14(+0.32%)
May 09, 2018	44.47	44.55	44.19	44.50	70,469	+0.10(+0.22%)
May 08, 2018	44.48	44.58	44.18	44.40	230,062	-0.15(-0.34%)
May 07, 2018	44.74	44.74	44.51	44.55	30,482	+0.04(+0.09%)
May 04, 2018	43.76	44.62	43.76	44.51	95,956	+0.61(+1.40%)
May 03, 2018	43.96	44.02	43.39	43.90	74,394	-0.24(-0.54%)
May 02, 2018	44.20	44.54	44.10	44.14	80,776	-0.34(-0.76%)

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.