Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.70	41.32	40.70	41.20	1,016,869	+0.54(+1.32%)
Jul 30, 2018	40.76	41.03	40.60	40.67	590,795	-0.17(-0.42%)
Jul 27, 2018	41.34	41.54	40.68	40.84	547,696	-0.29(-0.72%)
Jul 26, 2018	40.61	41.74	40.51	41.13	1,725,816	+0.39(+0.96%)
Jul 25, 2018	40.68	40.78	40.02	40.74	1,526,614	-0.07(-0.17%)
Jul 24, 2018	41.21	41.56	40.69	40.81	1,570,477	-0.60(-1.45%)
Jul 23, 2018	41.83	41.96	41.38	41.41	1,357,116	-0.46(-1.09%)
Jul 20, 2018	41.88	42.30	41.81	41.86	1,190,781	-0.14(-0.34%)
Jul 19, 2018	41.75	42.14	41.52	42.01	1,629,137	+0.12(+0.28%)
Jul 18, 2018	41.57	41.97	41.27	41.89	1,138,664	+0.60(+1.45%)
Jul 17, 2018	40.74	41.47	40.60	41.29	1,601,223	+0.53(+1.29%)
Jul 16, 2018	40.59	41.01	40.20	40.76	1,787,010	+0.49(+1.22%)
Jul 13, 2018	40.07	40.43	39.97	40.27	1,127,044	+0.11(+0.27%)
Jul 12, 2018	40.55	40.62	40.00	40.17	1,000,963	-0.17(-0.42%)
Jul 11, 2018	40.56	40.67	40.32	40.34	948,214	-0.43(-1.05%)
Jul 10, 2018	40.69	41.01	40.55	40.76	1,705,212	+0.12(+0.29%)
Jul 09, 2018	40.18	40.78	40.12	40.65	1,857,593	+0.65(+1.63%)
Jul 06, 2018	39.53	40.29	39.37	40.00	1,403,120	+0.60(+1.52%)
Jul 05, 2018	39.33	39.51	38.65	39.40	1,639,868	+0.23(+0.59%)
Jul 03, 2018		39.17	39.17	39.17	0	-0.02(-0.05%)
Jul 02, 2018	39.29	39.49	38.75	39.18	2,433,622	-0.37(-0.93%)
Jun 29, 2018	39.67	39.79	39.25	39.55	3,157,943	-0.01(-0.02%)
Jun 28, 2018	40.02	40.38	39.09	39.56	2,322,977	-0.51(-1.27%)
Jun 27, 2018	40.64	41.02	39.97	40.07	1,312,971	-0.70(-1.71%)
Jun 26, 2018	41.12	41.52	40.36	40.76	2,150,595	-0.25(-0.61%)
Jun 25, 2018	41.43	41.75	40.71	41.02	1,904,358	-0.70(-1.67%)
Jun 22, 2018	41.99	42.17	41.26	41.71	2,150,347	-0.28(-0.66%)
Jun 21, 2018	41.94	42.42	41.80	41.99	1,465,357	+0.09(+0.21%)
Jun 20, 2018	43.07	43.17	41.78	41.90	2,263,702	-1.17(-2.72%)
Jun 19, 2018	43.24	43.41	42.47	43.07	1,326,166	-0.37(-0.84%)
Jun 18, 2018	43.87	43.96	43.29	43.44	1,564,225	-0.56(-1.28%)
Jun 15, 2018		44.05	43.13	44.00	3,496,102	+0.87(+2.01%)
Jun 14, 2018	42.85	43.26	42.74	43.13	2,103,892	+0.71(+1.66%)
Jun 13, 2018	42.82	43.06	42.28	42.43	2,067,886	-0.26(-0.60%)
Jun 12, 2018	42.99	43.33	42.62	42.68	2,550,503	-0.35(-0.82%)
Jun 11, 2018	42.81	43.36	42.75	43.04	1,910,397	+0.31(+0.73%)
Jun 08, 2018	44.21	44.72	42.71	42.73	2,238,495	-1.33(-3.02%)
Jun 07, 2018	43.39	44.22	42.95	44.06	3,180,777	+0.71(+1.63%)
Jun 06, 2018			42.57	43.35	3,692,815	-0.06(-0.14%)
Jun 05, 2018	43.66	43.80	42.79	43.41	3,530,908	-0.59(-1.35%)
Jun 04, 2018	43.19	44.17	41.82	44.00	5,607,013	+0.86(+1.99%)
Jun 01, 2018	44.86	45.04	43.02	43.14	6,486,319	-52.90(-55.08%)
May 31, 2018	98.26	98.27	95.70	96.05	3,124,684	-2.11(-2.15%)
May 30, 2018	97.53	98.87	96.57	98.16	27,826,586	+2.06(+2.15%)
May 29, 2018	94.81	96.76	94.61	96.09	2,399,198	+0.49(+0.51%)
May 25, 2018		95.61	95.61	95.61	0	-0.56(-0.58%)
May 24, 2018	96.02	96.59	95.52	96.16	1,151,534	+0.27(+0.29%)
May 23, 2018	95.88	96.16	95.11	95.89	1,007,315	-0.21(-0.22%)
May 22, 2018	96.72	96.78	95.90	96.10	1,016,373	-0.43(-0.45%)
May 21, 2018	97.23	97.25	96.00	96.54	1,137,209	-0.30(-0.31%)
May 18, 2018	96.53	97.05	95.38	96.84	1,981,633	+0.05(+0.05%)
May 17, 2018	99.79	99.79	95.07	96.78	2,986,130	-3.00(-3.01%)
May 16, 2018	98.25	100.23	98.09	99.79	1,950,307	+1.77(+1.81%)
May 15, 2018	98.08	99.12	97.38	98.02	1,120,264	-0.61(-0.62%)
May 14, 2018	99.20	99.80	98.25	98.63	1,095,083	-0.32(-0.32%)
May 11, 2018	99.04	99.66	98.59	98.95	759,233	-0.57(-0.57%)
May 10, 2018	99.05	99.91	98.15	99.51	1,090,335	+1.32(+1.34%)
May 09, 2018	96.49	98.83	95.94	98.19	1,485,934	+2.13(+2.21%)
May 08, 2018	94.41	96.39	94.17	96.07	1,346,508	+1.36(+1.44%)
May 07, 2018	94.22	95.10	93.67	94.70	1,526,952	+0.55(+0.58%)
May 04, 2018	93.16	94.72	91.81	94.15	1,358,329	+0.71(+0.76%)
May 03, 2018	96.16	96.22	91.27	93.44	2,986,442	-2.71(-2.82%)
May 02, 2018	100.98	100.98	96.11	96.16	2,224,716	-5.68(-5.58%)

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.