Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	47.66	48.35	47.57	48.10	3,796,500	+0.57(+1.20%)
Jul 30, 2018	46.56	47.74	46.47	47.53	3,065,471	+0.97(+2.08%)
Jul 27, 2018	46.46	47.66	46.46	46.56	3,125,465	-0.22(-0.48%)
Jul 26, 2018	47.36	47.50	46.46	46.78	3,065,519	-0.70(-1.47%)
Jul 25, 2018	47.70	47.70	46.92	47.48	1,874,122	-0.19(-0.40%)
Jul 24, 2018	47.68	47.87	47.53	47.67	1,671,767	+0.23(+0.49%)
Jul 23, 2018	47.82	47.91	47.41	47.43	1,293,324	-0.27(-0.56%)
Jul 20, 2018	47.73	47.97	47.56	47.70	1,205,622	-0.24(-0.50%)
Jul 19, 2018	47.87	48.06	47.36	47.94	983,066	+0.12(+0.26%)
Jul 18, 2018	47.42	48.02	47.42	47.82	1,041,451	+0.29(+0.61%)
Jul 17, 2018	47.40	47.78	46.89	47.53	1,494,584	+0.21(+0.44%)
Jul 16, 2018	47.61	47.68	47.10	47.32	1,094,044	-0.33(-0.70%)
Jul 13, 2018	47.78	48.27	47.58	47.65	1,038,987	-0.37(-0.78%)
Jul 12, 2018	47.65	48.54	47.65	48.02	1,180,306	+0.49(+1.03%)
Jul 11, 2018	47.80	48.04	47.48	47.53	1,293,022	-0.67(-1.39%)
Jul 10, 2018	47.85	48.25	47.81	48.21	1,275,106	+0.35(+0.73%)
Jul 09, 2018	47.63	48.01	47.33	47.86	1,882,516	+0.64(+1.35%)
Jul 06, 2018	46.85	47.56	46.74	47.22	1,567,634	+0.17(+0.37%)
Jul 05, 2018	47.20	47.20	46.75	47.05	1,692,792	+0.10(+0.21%)
Jul 03, 2018		46.95	46.95	46.95	0	-0.28(-0.60%)
Jul 02, 2018	46.93	47.34	46.58	47.23	1,612,605	-0.07(-0.16%)
Jun 29, 2018	47.47	47.93	47.27	47.30	1,994,058	-0.02(-0.04%)
Jun 28, 2018	47.78	47.80	46.93	47.32	1,395,874	-0.39(-0.82%)
Jun 27, 2018	48.47	48.67	47.70	47.71	1,462,905	-0.63(-1.30%)
Jun 26, 2018	48.26	48.50	48.06	48.34	1,569,957	+0.03(+0.07%)
Jun 25, 2018	48.50	48.82	47.71	48.31	1,790,608	+0.22(+0.45%)
Jun 22, 2018	47.97	48.43	47.92	48.09	3,530,299	+0.44(+0.92%)
Jun 21, 2018	48.29	48.41	47.55	47.65	2,034,093	-0.85(-1.74%)
Jun 20, 2018	48.71	48.85	48.09	48.50	1,462,463	-0.02(-0.05%)
Jun 19, 2018	48.75	48.86	48.17	48.52	2,020,451	-0.75(-1.53%)
Jun 18, 2018	49.36	49.66	49.18	49.28	1,823,883	-0.34(-0.69%)
Jun 15, 2018		50.19	49.14	49.62	3,426,686	-0.57(-1.14%)
Jun 14, 2018	50.49	50.49	49.86	50.19	1,664,322	+0.00(+0.00%)
Jun 13, 2018	51.00	51.14	49.73	50.19	2,256,805	-1.10(-2.14%)
Jun 12, 2018	51.17	51.48	50.72	51.28	1,668,616	+0.32(+0.62%)
Jun 11, 2018	50.72	51.24	50.62	50.97	1,545,082	+0.40(+0.79%)
Jun 08, 2018	50.04	50.60	49.82	50.57	1,214,354	+0.33(+0.66%)
Jun 07, 2018	50.45	50.77	50.11	50.24	1,193,247	-0.29(-0.57%)
Jun 06, 2018				50.53	2,244,178	+0.12(+0.23%)
Jun 05, 2018	50.59	51.15	50.40	50.41	2,773,577	+0.07(+0.15%)
Jun 04, 2018	50.06	50.56	50.05	50.34	1,723,608	+0.46(+0.93%)
Jun 01, 2018	49.38	50.11	49.22	49.87	2,446,121	+1.03(+2.11%)
May 31, 2018	49.48	49.69	48.59	48.85	2,139,303	-0.73(-1.47%)
May 30, 2018	49.41	49.89	49.30	49.58	1,780,900	+0.61(+1.24%)
May 29, 2018	49.37	49.84	48.83	48.97	2,774,669	-0.77(-1.55%)
May 25, 2018		49.74	49.74	49.74	0	-0.58(-1.15%)
May 24, 2018	50.24	50.58	49.77	50.32	1,751,260	-0.09(-0.18%)
May 23, 2018	50.68	50.78	50.02	50.41	1,677,113	-0.49(-0.96%)
May 22, 2018	50.93	51.10	50.65	50.90	2,060,814	-0.02(-0.05%)
May 21, 2018	51.85	51.90	50.75	50.93	2,224,513	-0.58(-1.13%)
May 18, 2018	51.44	51.80	51.44	51.51	1,386,350	-0.16(-0.31%)
May 17, 2018	51.33	52.10	51.17	51.67	1,542,380	+0.32(+0.63%)
May 16, 2018	50.66	51.53	50.49	51.34	1,970,182	+0.85(+1.69%)
May 15, 2018	50.68	50.79	50.09	50.49	2,337,429	-0.29(-0.57%)
May 14, 2018	50.80	51.08	50.63	50.78	1,849,648	+0.15(+0.29%)
May 11, 2018	50.53	51.07	50.36	50.63	1,054,625	+0.40(+0.79%)
May 10, 2018	50.20	50.40	49.99	50.23	1,541,959	+0.06(+0.12%)
May 09, 2018	50.19	50.34	49.80	50.17	1,524,504	+0.31(+0.62%)
May 08, 2018	49.64	49.98	49.53	49.87	3,154,010	+0.09(+0.18%)
May 07, 2018	49.57	50.11	49.43	49.77	3,188,964	+0.49(+0.99%)
May 04, 2018	48.10	49.48	48.04	49.28	3,011,942	+0.82(+1.69%)
May 03, 2018	48.12	48.80	47.81	48.46	1,704,181	+0.24(+0.50%)
May 02, 2018	48.97	49.18	48.05	48.22	2,650,432	-1.04(-2.11%)

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.