Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.50	37.20	35.61	37.06	1,652,251	+0.97(+2.68%)
Jul 30, 2018	36.00	36.25	35.82	36.09	1,635,284	+0.14(+0.38%)
Jul 27, 2018	36.07	36.09	35.72	35.95	1,434,656	+0.15(+0.42%)
Jul 26, 2018	35.43	35.83	35.25	35.80	1,599,888	+0.15(+0.42%)
Jul 25, 2018	34.88	35.69	34.83	35.65	1,416,865	+0.74(+2.13%)
Jul 24, 2018	34.64	35.51	34.43	34.91	2,503,384	+1.55(+4.64%)
Jul 23, 2018	32.95	33.49	32.77	33.36	2,669,484	+0.50(+1.53%)
Jul 20, 2018	32.79	33.18	32.79	32.86	1,670,860	+0.14(+0.44%)
Jul 19, 2018	33.57	33.60	32.69	32.72	1,244,559	-1.53(-4.47%)
Jul 18, 2018	34.01	34.42	33.89	34.25	1,155,582	+0.38(+1.13%)
Jul 17, 2018	33.49	34.04	33.49	33.87	1,716,029	+0.29(+0.87%)
Jul 16, 2018	33.90	33.99	33.47	33.57	1,356,683	-0.28(-0.82%)
Jul 13, 2018	33.65	33.99	33.40	33.85	1,714,571	+0.23(+0.67%)
Jul 12, 2018	33.66	33.95	33.11	33.63	2,134,663	+0.20(+0.61%)
Jul 11, 2018	34.03	34.37	33.15	33.42	1,435,067	-1.34(-3.87%)
Jul 10, 2018	34.73	35.05	34.48	34.77	927,715	-0.14(-0.39%)
Jul 09, 2018	34.89	34.99	34.50	34.90	961,904	+0.53(+1.53%)
Jul 06, 2018	33.93	34.55	33.52	34.38	1,585,818	+0.29(+0.84%)
Jul 05, 2018	33.54	34.25	33.44	34.09	1,743,312	+0.61(+1.82%)
Jul 03, 2018		33.48	33.48	33.48	0	-0.63(-1.85%)
Jul 02, 2018	34.45	34.81	33.82	34.12	1,324,173	-1.07(-3.05%)
Jun 29, 2018	34.81	35.35	34.57	35.19	1,221,273	+0.73(+2.11%)
Jun 28, 2018	34.35	34.54	33.58	34.46	1,324,034	-0.08(-0.24%)
Jun 27, 2018	34.93	35.17	34.54	34.54	1,245,708	-0.71(-2.02%)
Jun 26, 2018	35.07	35.29	34.84	35.26	1,306,945	+0.30(+0.86%)
Jun 25, 2018	34.84	35.02	34.28	34.96	2,541,823	-0.12(-0.34%)
Jun 22, 2018	35.57	35.74	35.03	35.08	2,356,088	+0.04(+0.11%)
Jun 21, 2018	35.29	35.29	34.91	35.04	857,398	-0.28(-0.79%)
Jun 20, 2018	35.68	35.68	35.03	35.32	1,248,875	-0.17(-0.47%)
Jun 19, 2018	35.68	35.90	35.04	35.48	1,240,069	-1.01(-2.76%)
Jun 18, 2018	36.14	36.53	35.91	36.49	1,064,642	+0.02(+0.06%)
Jun 15, 2018		37.74	36.12	36.47	1,780,515	-1.28(-3.38%)
Jun 14, 2018	38.00	38.12	37.61	37.74	958,353	-0.18(-0.48%)
Jun 13, 2018	38.42	38.63	37.64	37.92	835,410	-0.47(-1.23%)
Jun 12, 2018	38.53	38.63	38.15	38.39	672,015	-0.14(-0.35%)
Jun 11, 2018	38.57	38.89	38.44	38.53	866,366	-0.11(-0.27%)
Jun 08, 2018	38.75	38.94	38.36	38.63	903,342	-0.10(-0.25%)
Jun 07, 2018	39.45	39.45	38.27	38.73	1,138,347	-0.75(-1.90%)
Jun 06, 2018		39.51		39.48	1,717,768	+0.99(+2.57%)
Jun 05, 2018	37.46	38.56	37.45	38.49	1,431,695	+1.23(+3.30%)
Jun 04, 2018	37.28	37.70	37.05	37.26	1,023,073	+0.28(+0.75%)
Jun 01, 2018	36.89	37.20	36.74	36.98	1,013,181	+0.28(+0.76%)
May 31, 2018	37.16	37.53	36.59	36.71	1,624,681	-0.34(-0.91%)
May 30, 2018	36.66	37.32	36.39	37.04	1,417,838	+0.77(+2.11%)
May 29, 2018	37.12	37.46	36.22	36.28	1,289,664	-1.30(-3.46%)
May 25, 2018		37.58	37.58	37.58	0	-0.98(-2.53%)
May 24, 2018	38.48	38.65	38.16	38.55	1,035,650	+0.15(+0.39%)
May 23, 2018	38.50	38.50	37.67	38.40	929,838	-0.47(-1.22%)
May 22, 2018	39.12	39.25	38.72	38.88	663,064	+0.10(+0.25%)
May 21, 2018	38.92	39.06	38.60	38.78	1,124,585	+0.23(+0.58%)
May 18, 2018	38.63	38.79	38.20	38.55	1,392,112	-0.48(-1.23%)
May 17, 2018	39.15	39.35	38.97	39.03	551,309	-0.03(-0.08%)
May 16, 2018	39.04	39.49	38.66	39.06	1,736,556	+0.19(+0.48%)
May 15, 2018	38.57	38.89	37.98	38.88	1,140,935	+0.00(+0.00%)
May 14, 2018	38.80	39.07	38.62	38.88	788,456	+0.01(+0.02%)
May 11, 2018	39.54	39.64	38.81	38.87	857,352	-0.42(-1.07%)
May 10, 2018	39.09	39.42	38.89	39.29	1,856,599	+0.54(+1.40%)
May 09, 2018	38.64	38.94	38.30	38.75	1,459,463	+0.41(+1.06%)
May 08, 2018	38.67	39.33	38.12	38.34	1,378,918	-0.53(-1.37%)
May 07, 2018	39.55	39.74	38.69	38.88	1,298,243	-0.66(-1.66%)
May 04, 2018	38.46	39.70	38.32	39.53	1,573,968	+0.86(+2.22%)
May 03, 2018	38.71	38.96	38.49	38.67	1,233,487	+0.05(+0.14%)
May 02, 2018	39.08	39.17	38.54	38.62	1,071,804	-0.01(-0.02%)

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.