Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.32	36.53	35.51	36.21	2,347,222	-0.05(-0.13%)
Jul 30, 2018	35.89	36.51	35.89	36.25	2,575,837	+0.83(+2.33%)
Jul 27, 2018	35.65	36.23	35.15	35.43	3,419,554	-0.56(-1.55%)
Jul 26, 2018	36.05	36.31	35.77	35.99	2,491,350	+0.02(+0.04%)
Jul 25, 2018		36.20	35.33	35.97	2,625,844	+0.51(+1.44%)
Jul 24, 2018	34.94	35.84	34.93	35.46	2,924,864	+0.55(+1.58%)
Jul 23, 2018	35.35	35.75	34.85	34.91	2,360,524	-0.02(-0.07%)
Jul 20, 2018	34.99	35.06	34.39	34.93	2,591,510	+0.26(+0.75%)
Jul 19, 2018	34.45	34.79	34.34	34.67	3,266,000	+0.07(+0.20%)
Jul 18, 2018	34.72	34.83	34.16	34.60	4,613,438	-0.62(-1.77%)
Jul 17, 2018	35.42	35.62	35.01	35.22	3,411,397	-0.58(-1.61%)
Jul 16, 2018	36.23	36.31	35.27	35.80	4,139,531	-1.13(-3.06%)
Jul 13, 2018	36.52	37.51	36.52	36.93	3,532,826	+0.30(+0.81%)
Jul 12, 2018	36.73	36.89	35.85	36.63	3,684,093	-0.47(-1.28%)
Jul 11, 2018	37.38	37.93	36.78	37.11	3,578,792	-0.72(-1.91%)
Jul 10, 2018	38.06	38.59	37.26	37.83	3,833,418	+0.16(+0.43%)
Jul 09, 2018	36.83	37.76	36.59	37.67	5,504,164	+1.16(+3.18%)
Jul 06, 2018	35.76	36.66	35.52	36.51	3,460,384	+0.45(+1.25%)
Jul 05, 2018	35.75	36.20	35.60	36.06	5,058,282	+0.43(+1.20%)
Jul 03, 2018		35.63	35.63	35.63	0	+0.86(+2.46%)
Jul 02, 2018	35.89	36.13	34.53	34.77	5,461,652	-1.61(-4.43%)
Jun 29, 2018	35.90	36.96	35.90	36.38	6,315,704	+0.63(+1.76%)
Jun 28, 2018	35.90	36.03	35.20	35.75	3,549,979	+0.04(+0.11%)
Jun 27, 2018	34.87	36.03	34.73	35.71	5,913,855	+1.34(+3.89%)
Jun 26, 2018	33.78	34.52	33.56	34.38	4,443,418	+0.80(+2.39%)
Jun 25, 2018	34.83	35.05	33.45	33.57	5,222,275	-1.26(-3.62%)
Jun 22, 2018	35.78	36.06	34.76	34.83	6,613,800	+0.31(+0.90%)
Jun 21, 2018	35.11	35.40	34.37	34.52	6,860,321	-1.03(-2.89%)
Jun 20, 2018	33.98	35.61	33.91	35.55	10,565,470	+1.88(+5.59%)
Jun 19, 2018	32.79	33.88	32.76	33.67	5,110,999	+0.33(+0.98%)
Jun 18, 2018	32.38	33.93	32.32	33.34	8,209,400	+0.96(+2.96%)
Jun 15, 2018		33.38	32.15	32.38	11,183,499	-1.00(-2.98%)
Jun 14, 2018	34.10	34.10	33.30	33.38	4,874,669	-0.33(-0.99%)
Jun 13, 2018	33.12	34.04	32.88	33.71	7,324,821	+0.44(+1.31%)
Jun 12, 2018	34.71	34.72	33.20	33.28	9,039,510	-1.43(-4.13%)
Jun 11, 2018	33.43	35.25	33.23	34.71	8,921,472	+1.84(+5.59%)
Jun 08, 2018	32.43	33.25	32.13	32.87	5,782,175	+0.38(+1.17%)
Jun 07, 2018	31.09	32.80	30.94	32.49	6,644,700	+1.69(+5.48%)
Jun 06, 2018			30.52	30.80	4,450,127	+0.26(+0.84%)
Jun 05, 2018	30.34	30.75	30.04	30.55	4,307,051	+0.05(+0.18%)
Jun 04, 2018	30.66	31.19	30.41	30.49	7,152,195	+0.16(+0.54%)
Jun 01, 2018	31.15	31.15	30.24	30.33	4,880,436	-0.80(-2.57%)
May 31, 2018	31.34	31.81	30.99	31.13	4,940,337	-0.55(-1.74%)
May 30, 2018	30.59	31.73	30.44	31.68	3,989,072	+1.33(+4.38%)
May 29, 2018	30.22	30.66	30.04	30.35	3,430,016	-0.22(-0.71%)
May 25, 2018		30.57	30.57	30.57	0	-1.54(-4.80%)
May 24, 2018	32.53	32.73	32.05	32.11	3,942,903	-1.02(-3.08%)
May 23, 2018	33.17	33.43	32.73	33.13	2,924,119	-0.44(-1.30%)
May 22, 2018	34.48	34.84	33.45	33.57	3,772,295	-0.89(-2.60%)
May 21, 2018	34.41	34.63	34.19	34.46	2,680,361	+0.29(+0.84%)
May 18, 2018	34.25	34.28	33.85	34.17	4,268,274	-0.08(-0.23%)
May 17, 2018	33.46	34.32	33.32	34.25	5,601,926	+1.05(+3.16%)
May 16, 2018	32.99	33.25	32.65	33.20	2,320,964	+0.11(+0.33%)
May 15, 2018	32.84	33.11	32.59	33.09	2,610,334	+0.16(+0.50%)
May 14, 2018	32.46	33.09	32.43	32.93	3,184,582	+0.70(+2.17%)
May 11, 2018	32.42	32.50	32.04	32.23	2,848,910	-0.18(-0.55%)
May 10, 2018	32.37	32.60	32.02	32.41	4,113,461	+0.30(+0.95%)
May 09, 2018	31.87	32.87	31.75	32.10	5,798,558	+0.88(+2.82%)
May 08, 2018	30.64	31.23	30.01	31.22	5,686,767	+0.51(+1.65%)
May 07, 2018	31.14	32.16	30.62	30.72	4,922,149	-0.02(-0.05%)
May 04, 2018	30.04	30.97	29.96	30.73	4,986,989	+0.74(+2.47%)
May 03, 2018	32.17	32.32	29.63	29.99	9,625,948	-1.96(-6.14%)
May 02, 2018	31.43	32.37	31.18	31.96	5,704,025	+0.47(+1.51%)

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.