Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.32	39.89	38.92	39.69	158,221	+0.01(+0.02%)
Jul 30, 2018	39.80	40.15	39.57	39.68	59,063	-0.01(-0.02%)
Jul 27, 2018	40.37	40.63	39.35	39.69	59,603	-0.68(-1.68%)
Jul 26, 2018	40.69	40.83	40.22	40.37	112,018	-0.25(-0.62%)
Jul 25, 2018	39.76	40.69	39.66	40.62	210,443	+0.93(+2.35%)
Jul 24, 2018	38.43	39.73	37.81	39.69	147,489	+1.35(+3.52%)
Jul 23, 2018	38.16	38.50	38.08	38.34	34,692	+0.14(+0.37%)
Jul 20, 2018	37.99	38.37	37.53	38.20	37,090	+0.25(+0.66%)
Jul 19, 2018	37.66	38.03	37.55	37.94	66,499	-0.01(-0.02%)
Jul 18, 2018	37.75	38.22	37.63	37.95	59,349	-0.07(-0.20%)
Jul 17, 2018	38.16	38.36	37.93	38.03	65,049	-0.20(-0.51%)
Jul 16, 2018	38.07	38.27	37.99	38.22	81,279	+0.20(+0.51%)
Jul 13, 2018	38.18	38.51	37.55	38.03	106,635	-0.30(-0.78%)
Jul 12, 2018		39.25	38.15	38.33	105,515	-0.64(-1.65%)
Jul 11, 2018	38.79	39.18	38.79	38.97	48,240	-0.17(-0.43%)
Jul 10, 2018	39.46	39.55	38.97	39.14	240,357	-0.27(-0.69%)
Jul 09, 2018	39.17	39.59	39.17	39.41	138,901	+0.38(+0.98%)
Jul 06, 2018	38.74	39.08	38.66	39.02	51,635	+0.06(+0.14%)
Jul 05, 2018	38.46	39.08	38.17	38.97	78,066	+0.58(+1.50%)
Jul 03, 2018		38.39	38.39	38.39	0	-0.05(-0.12%)
Jul 02, 2018	37.62	38.46	37.62	38.44	79,463	+0.52(+1.38%)
Jun 29, 2018	38.22	38.41	37.92	37.92	81,168	+0.00(+0.00%)
Jun 28, 2018	37.69	38.21	37.69	37.92	105,894	+0.37(+0.99%)
Jun 27, 2018	37.83	38.12	37.54	37.54	132,904	-0.46(-1.20%)
Jun 26, 2018	37.84	38.09	37.40	38.00	84,255	+0.07(+0.20%)
Jun 25, 2018	38.46	39.02	37.77	37.93	62,319	-0.85(-2.19%)
Jun 22, 2018	39.53	39.78	37.91	38.77	291,615	-0.74(-1.88%)
Jun 21, 2018	39.61	40.33	38.82	39.52	370,037	+0.19(+0.47%)
Jun 20, 2018	39.25	39.58	38.82	39.33	124,261	+0.41(+1.05%)
Jun 19, 2018	38.30	39.11	38.27	38.92	85,628	+0.44(+1.14%)
Jun 18, 2018	37.90	38.58	37.44	38.48	59,368	+0.36(+0.95%)
Jun 15, 2018		38.35	37.77	38.12	183,148	-0.20(-0.51%)
Jun 14, 2018	38.30	38.40	37.34	38.32	112,942	+0.27(+0.71%)
Jun 13, 2018	38.05	38.40	37.93	38.05	217,272	+0.13(+0.34%)
Jun 12, 2018	38.52	38.76	37.72	37.92	54,270	-0.62(-1.62%)
Jun 11, 2018	39.07	39.20	38.41	38.54	91,075	-0.56(-1.43%)
Jun 08, 2018	39.00	39.14	38.81	39.10	171,857	+0.03(+0.07%)
Jun 07, 2018	39.25	39.59	38.73	39.07	154,482	-0.09(-0.24%)
Jun 06, 2018				39.16	233,060	+0.26(+0.67%)
Jun 05, 2018	39.26	39.36	38.83	38.90	87,593	-0.35(-0.90%)
Jun 04, 2018	38.67	39.30	38.38	39.26	189,004	+0.86(+2.23%)
Jun 01, 2018	38.53	39.00	38.32	38.40	322,617	+0.30(+0.78%)
May 31, 2018	38.24	38.52	37.90	38.10	220,417	-0.31(-0.80%)
May 30, 2018	38.30	38.90	38.24	38.41	282,088	+0.32(+0.83%)
May 29, 2018	38.46	38.74	37.92	38.09	197,867	-0.60(-1.54%)
May 25, 2018		38.69	38.69	38.69	0	+0.15(+0.39%)
May 24, 2018	38.20	38.72	37.60	38.54	317,606	+0.36(+0.95%)
May 23, 2018	38.87	38.88	37.98	38.18	1,389,148	-1.15(-2.91%)
May 22, 2018	39.71	39.84	38.73	39.32	164,460	-1.31(-3.23%)
May 21, 2018	40.17	40.91	40.13	40.64	68,588	+0.61(+1.54%)
May 18, 2018	40.25	40.42	39.76	40.02	74,677	-0.09(-0.23%)
May 17, 2018	39.79	40.19	39.34	40.11	69,320	+0.66(+1.68%)
May 16, 2018	39.60	39.62	38.88	39.45	81,241	+0.22(+0.57%)
May 15, 2018	39.02	39.57	39.02	39.23	61,064	+0.18(+0.45%)
May 14, 2018	39.89	40.03	38.90	39.05	34,202	-0.56(-1.41%)
May 11, 2018	39.75	39.98	39.44	39.61	25,199	-0.14(-0.35%)
May 10, 2018	39.78	39.97	39.34	39.75	44,448	+0.07(+0.19%)
May 09, 2018	39.61	39.73	38.99	39.68	76,845	+0.50(+1.28%)
May 08, 2018	38.43	39.26	38.34	39.17	61,074	+0.73(+1.89%)
May 07, 2018	38.22	38.78	37.63	38.45	43,510	+0.40(+1.05%)
May 04, 2018	36.94	38.40	36.94	38.05	41,302	+0.83(+2.23%)
May 03, 2018	37.12	37.56	36.83	37.22	45,694	-0.33(-0.87%)
May 02, 2018	37.21	37.80	37.10	37.54	57,073	+0.30(+0.80%)

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.