Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.82	34.66	33.69	34.59	1,270,457	+0.72(+2.13%)
Jul 30, 2018	34.01	34.22	33.80	33.87	722,255	-0.12(-0.35%)
Jul 27, 2018	34.70	34.91	33.83	33.99	1,242,400	-0.67(-1.93%)
Jul 26, 2018	34.14	35.04	34.14	34.66	836,527	+0.35(+1.02%)
Jul 25, 2018	34.32	34.53	33.94	34.31	822,544	+0.02(+0.06%)
Jul 24, 2018	34.71	34.71	34.06	34.29	1,719,070	-0.13(-0.38%)
Jul 23, 2018	34.48	34.82	34.32	34.42	998,066	-0.07(-0.20%)
Jul 20, 2018	34.87	34.91	34.47	34.49	998,817	-0.34(-0.98%)
Jul 19, 2018	35.21	35.44	34.82	34.83	956,532	-0.43(-1.22%)
Jul 18, 2018	35.36	35.54	35.13	35.26	1,173,501	+0.01(+0.03%)
Jul 17, 2018	34.79	35.35	34.79	35.25	867,184	+0.31(+0.89%)
Jul 16, 2018	35.73	35.92	34.76	34.94	1,260,226	-0.71(-1.99%)
Jul 13, 2018	35.29	35.75	35.02	35.65	1,086,870	+0.19(+0.54%)
Jul 12, 2018	35.43	35.64	35.15	35.46	819,210	+0.17(+0.48%)
Jul 11, 2018	35.21	35.41	34.91	35.29	811,508	-0.18(-0.51%)
Jul 10, 2018	35.60	36.38	35.16	35.47	1,758,813	-0.12(-0.34%)
Jul 09, 2018	34.43	35.74	34.38	35.59	1,607,898	+1.18(+3.43%)
Jul 06, 2018	34.18	34.80	33.93	34.41	1,931,672	+0.38(+1.12%)
Jul 05, 2018	34.48	34.52	33.56	34.03	1,864,973	-0.40(-1.16%)
Jul 03, 2018		34.43	34.43	34.43	0	+0.21(+0.61%)
Jul 02, 2018	34.51	34.88	33.67	34.22	1,388,809	-0.48(-1.38%)
Jun 29, 2018	34.19	34.78	34.09	34.70	2,264,805	+0.60(+1.76%)
Jun 28, 2018	34.15	34.19	33.61	34.10	1,479,439	-0.21(-0.61%)
Jun 27, 2018	35.86	35.90	34.30	34.31	1,615,159	-1.64(-4.56%)
Jun 26, 2018	36.47	36.49	35.92	35.95	830,151	-0.52(-1.43%)
Jun 25, 2018	36.79	36.98	36.26	36.47	610,756	-0.56(-1.51%)
Jun 22, 2018	36.35	37.08	36.26	37.03	1,727,794	+0.82(+2.26%)
Jun 21, 2018	36.87	36.89	36.19	36.21	1,658,517	-0.73(-1.98%)
Jun 20, 2018	38.09	38.19	36.92	36.94	1,281,911	-1.14(-2.99%)
Jun 19, 2018		38.49	37.80	38.08	995,160	-0.59(-1.53%)
Jun 18, 2018	38.80	39.00	38.61	38.67	861,492	-0.19(-0.49%)
Jun 15, 2018		38.92	38.55	38.86	1,196,927	-0.06(-0.15%)
Jun 14, 2018	39.04	39.20	38.79	38.92	936,792	+0.13(+0.34%)
Jun 13, 2018	39.66	40.03	38.77	38.79	1,140,127	-1.00(-2.51%)
Jun 12, 2018	40.15	40.21	39.60	39.79	621,805	+0.03(+0.08%)
Jun 11, 2018	39.77	40.00	39.54	39.76	452,419	+0.14(+0.35%)
Jun 08, 2018	39.89	40.26	39.44	39.62	595,134	-0.35(-0.88%)
Jun 07, 2018	40.26	40.43	39.79	39.97	638,662	-0.23(-0.57%)
Jun 06, 2018				40.20	1,099,368	-0.13(-0.32%)
Jun 05, 2018	40.24	40.52	39.83	40.33	850,526	-0.13(-0.32%)
Jun 04, 2018	40.60	40.60	40.23	40.46	1,005,797	+0.03(+0.07%)
Jun 01, 2018	39.92	40.63	39.92	40.43	1,313,911	+0.67(+1.69%)
May 31, 2018	40.49	40.57	39.68	39.76	754,352	-0.56(-1.39%)
May 30, 2018	39.53	40.40	39.34	40.32	980,585	+0.94(+2.39%)
May 29, 2018	39.61	39.78	39.21	39.38	509,012	-0.50(-1.25%)
May 25, 2018		39.88	39.88	39.88	0	-0.10(-0.25%)
May 24, 2018	39.80	40.16	39.45	39.98	619,295	+0.17(+0.43%)
May 23, 2018	40.09	40.39	39.80	39.81	761,923	-0.37(-0.92%)
May 22, 2018	40.40	40.55	40.12	40.18	532,973	-0.14(-0.35%)
May 21, 2018	40.14	40.40	39.53	40.32	798,189	+0.37(+0.93%)
May 18, 2018	39.67	40.09	39.23	39.95	1,510,945	+0.90(+2.30%)
May 17, 2018	39.34	39.49	38.84	39.05	1,882,258	-0.29(-0.74%)
May 16, 2018	38.99	39.39	38.88	39.34	1,746,676	+0.47(+1.21%)
May 15, 2018	39.92	39.92	38.79	38.87	1,778,740	-0.95(-2.39%)
May 14, 2018	40.40	40.42	39.81	39.82	560,898	-0.50(-1.24%)
May 11, 2018	40.17	40.62	39.80	40.32	1,449,672	+0.45(+1.13%)
May 10, 2018	40.10	40.48	39.83	39.87	989,808	-0.18(-0.45%)
May 09, 2018	39.69	40.23	39.62	40.05	1,676,969	+0.30(+0.75%)
May 08, 2018	40.06	40.26	39.57	39.75	1,115,801	-0.22(-0.55%)
May 07, 2018	39.23	40.12	38.94	39.97	2,458,736	+0.72(+1.83%)
May 04, 2018	40.97	41.10	38.53	39.25	3,402,093	-1.96(-4.76%)
May 03, 2018	42.69	42.89	40.52	41.21	2,621,499	-1.54(-3.60%)
May 02, 2018	43.06	43.14	42.64	42.75	1,286,901	-0.24(-0.56%)

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.