Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.35	39.36	38.37	38.67	30,670	-1.14(-2.86%)
Jul 30, 2018	40.01	40.01	39.65	39.81	2,736	-0.15(-0.38%)
Jul 27, 2018	40.02	40.02	39.70	39.96	10,700	-0.55(-1.36%)
Jul 26, 2018	40.24	40.62	39.71	40.51	8,748	-0.57(-1.39%)
Jul 25, 2018	40.95	41.08	40.71	41.08	1,903	+0.05(+0.12%)
Jul 24, 2018	41.04	41.11	41.03	41.03	1,446	+0.41(+1.01%)
Jul 23, 2018	40.70	40.80	40.53	40.62	1,538	-0.08(-0.20%)
Jul 20, 2018	40.78	41.01	40.70	40.70	3,872	+0.42(+1.04%)
Jul 19, 2018	40.26	40.67	40.10	40.28	2,593	-0.34(-0.84%)
Jul 18, 2018	40.62	40.62	40.62	40.62	463	-0.23(-0.56%)
Jul 17, 2018	40.50	40.85	40.42	40.85	1,149	-0.23(-0.56%)
Jul 16, 2018	40.86	41.47	40.74	41.08	7,015	+1.01(+2.52%)
Jul 13, 2018	40.51	40.55	40.05	40.07	10,098	-0.63(-1.54%)
Jul 12, 2018	40.67	40.75	40.18	40.70	11,847	-0.65(-1.57%)
Jul 11, 2018	41.53	41.54	41.28	41.34	5,968	-0.52(-1.23%)
Jul 10, 2018	41.71	41.86	41.37	41.86	2,386	-0.06(-0.14%)
Jul 09, 2018		42.33	41.74	41.92	6,952	-0.41(-0.97%)
Jul 06, 2018	41.90	42.33	41.90	42.33	2,007	+0.25(+0.59%)
Jul 05, 2018	41.77	42.16	41.42	42.08	8,932	+0.38(+0.91%)
Jul 03, 2018		41.70	41.70	41.70	0	-0.66(-1.56%)
Jul 02, 2018	42.94	42.94	42.22	42.36	16,732	-2.22(-4.98%)
Jun 29, 2018	44.66	44.80	44.58	44.58	2,362	-0.09(-0.20%)
Jun 28, 2018	44.85	45.15	44.67	44.67	2,885	+0.44(+0.99%)
Jun 27, 2018	44.59	44.59	44.04	44.23	7,788	-1.13(-2.49%)
Jun 26, 2018	45.60	46.06	45.36	45.36	2,970	+0.09(+0.20%)
Jun 25, 2018	45.09	45.58	44.92	45.27	3,719	-0.18(-0.40%)
Jun 22, 2018	45.31	45.60	45.29	45.45	3,107	+0.80(+1.79%)
Jun 21, 2018	45.00	45.09	44.65	44.65	2,067	+0.19(+0.43%)
Jun 20, 2018	44.94	45.41	44.46	44.46	2,795	-0.19(-0.43%)
Jun 19, 2018	44.19	44.65	43.83	44.65	10,082	-0.26(-0.58%)
Jun 18, 2018	45.02	45.12	44.90	44.91	3,634	-0.52(-1.14%)
Jun 15, 2018		46.00	44.97	45.43	8,695	-0.57(-1.24%)
Jun 14, 2018	46.26	46.39	45.91	46.00	10,672	-0.60(-1.29%)
Jun 13, 2018	46.55	46.74	46.32	46.60	3,787	+0.19(+0.41%)
Jun 12, 2018	46.28	46.41	45.95	46.41	3,158	-0.03(-0.06%)
Jun 11, 2018	46.05	46.69	46.03	46.44	7,898	+0.69(+1.51%)
Jun 08, 2018	44.74	45.85	44.56	45.75	9,474	+1.46(+3.30%)
Jun 07, 2018	44.17	44.35	43.86	44.29	10,163	-1.44(-3.15%)
Jun 06, 2018				45.73	12,267	+0.73(+1.62%)
Jun 05, 2018	45.30	45.66	44.54	45.00	85,452	+0.64(+1.44%)
Jun 04, 2018	46.46	46.46	44.34	44.36	23,732	-2.59(-5.52%)
Jun 01, 2018	48.34	48.40	46.58	46.95	71,709	-0.88(-1.84%)
May 31, 2018	47.45	47.94	47.45	47.83	11,360	+0.95(+2.03%)
May 30, 2018	46.91	47.09	46.88	46.88	8,051	+0.53(+1.14%)
May 29, 2018	46.67	47.01	46.35	46.35	6,779	-0.02(-0.04%)
May 25, 2018		46.37	46.37	46.37	0	+0.44(+0.96%)
May 24, 2018	46.76	47.14	45.90	45.93	17,821	-0.12(-0.26%)
May 23, 2018	46.06	46.40	46.02	46.05	5,490	+0.52(+1.14%)
May 22, 2018	45.30	45.79	45.09	45.53	13,888	+0.24(+0.53%)
May 21, 2018	44.70	45.73	44.70	45.29	22,295	+2.02(+4.67%)
May 18, 2018	43.23	43.27	43.23	43.27	1,731	-0.01(-0.03%)
May 17, 2018	43.49	43.89	43.10	43.28	19,754	+0.01(+0.03%)
May 16, 2018	42.74	43.45	42.74	43.27	5,361	-0.06(-0.14%)
May 15, 2018	42.80	43.33	42.78	43.33	7,860	+1.30(+3.09%)
May 14, 2018	41.79	42.03	41.79	42.03	1,941	+0.08(+0.19%)
May 11, 2018	41.93	42.01	41.82	41.95	2,431	-0.28(-0.66%)
May 10, 2018	41.96	42.23	41.73	42.23	15,520	-0.20(-0.47%)
May 09, 2018	42.73	42.73	42.15	42.43	3,207	-0.79(-1.83%)
May 08, 2018	42.84	43.22	42.58	43.22	2,100	+0.53(+1.24%)
May 07, 2018	43.09	43.09	42.44	42.69	4,675	-0.55(-1.27%)
May 04, 2018	43.54	43.54	43.11	43.24	6,139	-0.68(-1.55%)
May 03, 2018	43.66	43.99	43.63	43.92	3,247	+0.32(+0.73%)
May 02, 2018	42.90	44.38	42.90	43.60	3,778	-0.10(-0.23%)

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.