Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	38.60	39.45	37.20	37.35	1,506,963	-1.05(-2.73%)
Jul 30, 2018	40.85	40.95	38.25	38.40	791,822	-2.60(-6.34%)
Jul 27, 2018	43.35	43.35	40.50	41.00	453,500	-2.10(-4.87%)
Jul 26, 2018	42.90	43.60	42.60	43.10	241,705	+0.00(+0.00%)
Jul 25, 2018	42.70	43.40	42.00	43.10	354,878	+0.50(+1.17%)
Jul 24, 2018	43.50	43.50	41.75	42.60	359,402	-0.30(-0.70%)
Jul 23, 2018	42.40	43.05	41.73	42.90	326,095	+0.50(+1.18%)
Jul 20, 2018	42.90	43.23	42.20	42.40	665,368	-0.60(-1.40%)
Jul 19, 2018	43.20	43.70	42.55	43.00	521,568	-0.40(-0.92%)
Jul 18, 2018	43.80	44.65	42.30	43.40	625,797	-0.15(-0.34%)
Jul 17, 2018	42.30	44.58	41.98	43.55	981,848	+0.85(+1.99%)
Jul 16, 2018	41.95	42.77	41.15	42.70	856,256	+0.70(+1.67%)
Jul 13, 2018		42.52	40.85	42.00	589,296	+0.35(+0.84%)
Jul 12, 2018	40.85	42.02	40.40	41.65	706,350	+1.15(+2.84%)
Jul 11, 2018	40.05	41.25	39.85	40.50	498,709	+0.25(+0.62%)
Jul 10, 2018	41.70	41.85	40.00	40.25	591,900	-1.30(-3.13%)
Jul 09, 2018	41.80	42.15	40.90	41.55	705,012	+0.00(+0.00%)
Jul 06, 2018	40.60	41.65	40.50	41.55	444,553	+0.95(+2.34%)
Jul 05, 2018		40.75	39.50	40.60	339,971	+1.10(+2.78%)
Jul 03, 2018		39.50	39.50	39.50	0	-0.20(-0.50%)
Jul 02, 2018	38.50	39.85	38.20	39.70	599,892	+1.10(+2.85%)
Jun 29, 2018	38.45	38.90	37.70	38.60	343,256	+0.05(+0.13%)
Jun 28, 2018	37.65	38.75	37.38	38.55	252,158	+0.75(+1.98%)
Jun 27, 2018	39.70	39.80	37.60	37.80	480,191	-1.50(-3.82%)
Jun 26, 2018	38.65	39.45	38.40	39.30	304,417	+0.70(+1.81%)
Jun 25, 2018	40.20	40.20	38.30	38.60	883,346	-1.45(-3.62%)
Jun 22, 2018	42.30	42.30	39.40	40.05	1,306,925	-2.30(-5.43%)
Jun 21, 2018	41.70	43.00	41.50	42.35	872,692	+0.60(+1.44%)
Jun 20, 2018	40.85	43.35	40.85	41.75	1,202,678	+1.05(+2.58%)
Jun 19, 2018	39.75	40.75	39.20	40.70	534,855	+0.40(+0.99%)
Jun 18, 2018	39.40	41.00	39.25	40.30	583,304	+0.75(+1.90%)
Jun 15, 2018		40.85	39.30	39.55	566,457	-1.30(-3.18%)
Jun 14, 2018	39.25	41.10	39.25	40.85	549,432	+1.70(+4.34%)
Jun 13, 2018	39.05	40.25	38.55	39.15	454,754	-0.10(-0.25%)
Jun 12, 2018	38.70	39.65	38.55	39.25	641,963	+0.35(+0.90%)
Jun 11, 2018	39.20	39.50	38.25	38.90	681,877	-0.20(-0.51%)
Jun 08, 2018	38.30	39.75	37.85	39.10	1,783,662	+1.00(+2.62%)
Jun 07, 2018	38.80	38.92	36.85	38.10	1,305,724	-1.10(-2.81%)
Jun 06, 2018			38.35	39.20	743,110	-1.65(-4.04%)
Jun 05, 2018	40.10	40.95	39.95	40.85	362,331	+0.95(+2.38%)
Jun 04, 2018	39.20	40.95	39.20	39.90	499,318	+0.70(+1.79%)
Jun 01, 2018	39.60	39.60	38.10	39.20	377,653	-0.20(-0.51%)
May 31, 2018	39.05	39.90	38.95	39.40	410,340	+0.25(+0.64%)
May 30, 2018	39.00	39.70	39.00	39.15	284,738	+0.25(+0.64%)
May 29, 2018	37.80	39.15	37.80	38.90	413,810	+0.95(+2.50%)
May 25, 2018		37.95	37.95	37.95	0	+0.45(+1.20%)
May 24, 2018	38.60	38.70	37.45	37.50	605,338	-1.25(-3.23%)
May 23, 2018	38.05	39.10	37.95	38.75	261,162	+0.40(+1.04%)
May 22, 2018	39.30	39.30	38.30	38.35	267,423	-0.75(-1.92%)
May 21, 2018	39.60	39.80	39.00	39.10	276,517	-0.30(-0.76%)
May 18, 2018	39.10	39.45	38.80	39.40	331,708	+0.35(+0.90%)
May 17, 2018	38.85	39.30	38.50	39.05	509,960	+0.00(+0.00%)
May 16, 2018	38.05	39.15	37.65	39.05	528,868	+0.90(+2.36%)
May 15, 2018	38.85	39.00	37.65	38.15	580,600	-0.45(-1.17%)
May 14, 2018	38.40	39.25	38.40	38.60	1,121,617	+0.20(+0.52%)
May 11, 2018	36.85	38.75	36.75	38.40	1,338,566	+1.80(+4.92%)
May 10, 2018	35.90	36.75	34.95	36.60	1,391,163	+0.55(+1.53%)
May 09, 2018	37.30	37.75	34.75	36.05	3,574,656	-7.70(-17.60%)
May 08, 2018	44.60	44.65	43.55	43.75	656,693	-0.85(-1.91%)
May 07, 2018	44.35	45.50	43.85	44.60	462,612	+0.75(+1.71%)
May 04, 2018	41.80	44.20	41.75	43.85	689,145	+1.75(+4.16%)
May 03, 2018	40.60	42.20	40.42	42.10	301,642	+1.20(+2.93%)
May 02, 2018	39.50	41.15	38.95	40.90	688,580	+1.60(+4.07%)

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.