Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.45	40.46	40.38	40.46	18,018	+0.17(+0.42%)
Jul 30, 2018	40.37	40.37	40.29	40.29	3,744	-0.06(-0.15%)
Jul 27, 2018	40.44	40.44	40.35	40.35	27,956	-0.04(-0.10%)
Jul 26, 2018	40.34	40.39	40.34	40.39	2,667	+0.06(+0.16%)
Jul 25, 2018	40.33	40.36	40.33	40.33	1,661	+0.08(+0.20%)
Jul 24, 2018	40.25	40.32	40.21	40.25	10,194	+0.12(+0.29%)
Jul 23, 2018	40.19	40.26	40.13	40.14	21,384	-0.13(-0.31%)
Jul 20, 2018	40.39	40.39	40.26	40.26	13,202	-0.14(-0.34%)
Jul 19, 2018	40.41	40.44	40.38	40.40	5,079	+0.06(+0.14%)
Jul 18, 2018	40.39	40.39	40.33	40.34	15,827	-0.02(-0.05%)
Jul 17, 2018	40.35	40.37	40.31	40.36	4,958	+0.04(+0.10%)
Jul 16, 2018	40.31	40.39	40.30	40.32	9,138	-0.05(-0.12%)
Jul 13, 2018	40.35	40.44	40.35	40.37	9,506	+0.03(+0.06%)
Jul 12, 2018	40.39	40.39	40.34	40.34	907	+0.03(+0.08%)
Jul 11, 2018	40.31	40.36	40.26	40.31	16,529	+0.04(+0.09%)
Jul 10, 2018	40.31	40.31	40.28	40.28	3,547	-0.03(-0.08%)
Jul 09, 2018	40.20	40.31	40.20	40.31	3,434	+0.06(+0.15%)
Jul 06, 2018	40.30	40.33	40.23	40.25	6,434	+0.05(+0.13%)
Jul 05, 2018	40.14	40.22	40.14	40.20	3,384	+0.13(+0.33%)
Jul 03, 2018		40.07	40.07	40.07	0	+0.08(+0.19%)
Jul 02, 2018	40.02	40.03	39.98	39.99	5,463	+0.01(+0.04%)
Jun 29, 2018	40.07	40.09	39.98	39.98	5,869	-0.01(-0.03%)
Jun 28, 2018	40.02	40.02	39.99	39.99	2,262	-0.05(-0.12%)
Jun 27, 2018	40.02	40.04	39.97	40.04	2,311	+0.15(+0.38%)
Jun 26, 2018	39.91	39.95	39.89	39.89	8,654	+0.02(+0.05%)
Jun 25, 2018	39.89	39.89	39.86	39.87	4,157	+0.02(+0.05%)
Jun 22, 2018	39.82	39.90	39.82	39.84	5,031	-0.06(-0.15%)
Jun 21, 2018	39.88	39.90	39.87	39.90	2,130	+0.03(+0.08%)
Jun 20, 2018	40.09	40.09	39.87	39.87	6,592	-0.13(-0.33%)
Jun 19, 2018	40.06	40.08	40.00	40.00	17,949	+0.03(+0.06%)
Jun 18, 2018	40.04	40.06	39.98	39.98	20,478	-0.12(-0.31%)
Jun 15, 2018	40.19	40.21	40.09	40.10	3,545	+0.05(+0.12%)
Jun 14, 2018	40.02	40.11	40.02	40.05	4,304	+0.10(+0.26%)
Jun 13, 2018	40.01	40.01	39.90	39.95	20,259	-0.06(-0.16%)
Jun 12, 2018	39.97	40.01	39.96	40.01	2,044	+0.04(+0.11%)
Jun 11, 2018	39.94	39.98	39.94	39.97	6,163	-0.05(-0.13%)
Jun 08, 2018	40.02	40.05	40.02	40.02	5,531	-0.03(-0.08%)
Jun 07, 2018	39.99	40.10	39.98	40.05	3,339	+0.13(+0.33%)
Jun 06, 2018	39.93	39.93	39.92	39.92	4,153	-0.15(-0.37%)
Jun 05, 2018	40.08	40.16	40.07	40.07	8,805	+0.00(+0.00%)
Jun 04, 2018	40.07	40.09	40.02	40.07	4,840	-0.03(-0.06%)
Jun 01, 2018	40.12	40.18	40.10	40.10	4,911	-0.17(-0.42%)
May 31, 2018	40.26	40.28	40.20	40.26	14,376	+0.08(+0.20%)
May 30, 2018	40.24	41.08	40.16	40.19	1,141,818	-0.17(-0.42%)
May 29, 2018	40.19	40.36	40.19	40.36	3,466	+0.21(+0.52%)
May 25, 2018		40.15	40.15	40.15	0	+0.08(+0.21%)
May 24, 2018	40.07	40.08	40.05	40.06	34,891	+0.11(+0.27%)
May 23, 2018	39.91	39.96	39.91	39.96	26,333	+0.18(+0.46%)
May 22, 2018	39.86	39.86	39.77	39.77	6,364	-0.05(-0.13%)
May 21, 2018	39.77	39.85	39.77	39.82	4,867	+0.01(+0.02%)
May 18, 2018	39.77	39.82	39.77	39.82	2,619	+0.04(+0.11%)
May 17, 2018	39.78	39.81	39.77	39.77	3,200	-0.05(-0.13%)
May 16, 2018	39.89	39.89	39.82	39.82	5,571	+0.03(+0.08%)
May 15, 2018	39.82	39.86	39.75	39.79	2,940	-0.24(-0.60%)
May 14, 2018	40.01	40.03	40.00	40.03	2,752	-0.02(-0.06%)
May 11, 2018	40.01	40.06	39.98	40.06	3,236	+0.02(+0.05%)
May 10, 2018	39.98	40.04	39.98	40.04	1,970	+0.15(+0.37%)
May 09, 2018	39.92	39.93	39.87	39.89	3,218	-0.06(-0.15%)
May 08, 2018	39.93	39.95	39.91	39.95	17,591	+0.01(+0.01%)
May 07, 2018	39.93	39.98	39.93	39.94	26,911	-0.06(-0.14%)
May 04, 2018	40.01	40.01	39.96	40.00	2,204	-0.02(-0.04%)
May 03, 2018	40.04	40.05	39.96	40.01	2,788	+0.02(+0.06%)
May 02, 2018	40.01	40.01	39.97	39.99	3,478	+0.07(+0.17%)

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.