Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.84	39.85	39.77	39.85	18,295	+0.16(+0.42%)
Jul 30, 2018	39.76	39.76	39.68	39.68	3,801	-0.06(-0.15%)
Jul 27, 2018	39.82	39.82	39.74	39.74	28,386	-0.04(-0.10%)
Jul 26, 2018	39.73	39.78	39.73	39.78	2,708	+0.06(+0.16%)
Jul 25, 2018	39.72	39.75	39.72	39.72	1,687	+0.08(+0.19%)
Jul 24, 2018	39.64	39.71	39.60	39.64	10,351	+0.12(+0.29%)
Jul 23, 2018	39.59	39.65	39.52	39.53	21,712	-0.12(-0.31%)
Jul 20, 2018	39.77	39.77	39.65	39.65	13,405	-0.13(-0.34%)
Jul 19, 2018	39.80	39.82	39.77	39.79	5,158	+0.06(+0.14%)
Jul 18, 2018	39.78	39.78	39.71	39.73	16,070	-0.02(-0.05%)
Jul 17, 2018	39.74	39.76	39.70	39.75	5,034	+0.04(+0.10%)
Jul 16, 2018	39.70	39.77	39.69	39.71	9,278	-0.05(-0.12%)
Jul 13, 2018	39.74	39.82	39.74	39.76	9,652	+0.02(+0.06%)
Jul 12, 2018	39.77	39.77	39.73	39.73	921	+0.03(+0.08%)
Jul 11, 2018	39.70	39.75	39.65	39.70	16,784	+0.04(+0.09%)
Jul 10, 2018	39.69	39.70	39.67	39.67	3,601	-0.03(-0.08%)
Jul 09, 2018	39.59	39.70	39.59	39.70	3,487	+0.06(+0.15%)
Jul 06, 2018	39.69	39.72	39.62	39.64	6,533	+0.05(+0.13%)
Jul 05, 2018	39.54	39.61	39.54	39.59	3,436	+0.13(+0.33%)
Jul 03, 2018		39.46	39.46	39.46	0	+0.07(+0.19%)
Jul 02, 2018	39.41	39.42	39.38	39.39	5,547	+0.01(+0.04%)
Jun 29, 2018	39.46	39.49	39.37	39.37	5,960	-0.01(-0.03%)
Jun 28, 2018	39.41	39.41	39.38	39.38	2,296	-0.05(-0.12%)
Jun 27, 2018	39.41	39.43	39.36	39.43	2,346	+0.15(+0.38%)
Jun 26, 2018	39.31	39.35	39.28	39.28	8,787	+0.02(+0.05%)
Jun 25, 2018	39.28	39.28	39.26	39.26	4,221	+0.02(+0.05%)
Jun 22, 2018	39.22	39.30	39.22	39.24	5,108	-0.06(-0.15%)
Jun 21, 2018	39.28	39.30	39.27	39.30	2,163	+0.03(+0.08%)
Jun 20, 2018	39.48	39.48	39.27	39.27	6,693	-0.13(-0.33%)
Jun 19, 2018	39.45	39.47	39.40	39.40	18,225	+0.02(+0.06%)
Jun 18, 2018	39.43	39.45	39.37	39.37	20,793	-0.12(-0.31%)
Jun 15, 2018	39.58	39.60	39.48	39.50	3,599	+0.05(+0.13%)
Jun 14, 2018	39.41	39.50	39.41	39.45	4,371	+0.10(+0.26%)
Jun 13, 2018	39.40	39.41	39.30	39.34	20,571	-0.06(-0.16%)
Jun 12, 2018	39.37	39.41	39.36	39.41	2,075	+0.04(+0.11%)
Jun 11, 2018	39.33	39.38	39.33	39.36	6,258	-0.05(-0.13%)
Jun 08, 2018	39.42	39.45	39.41	39.41	5,616	-0.03(-0.08%)
Jun 07, 2018	39.38	39.50	39.37	39.45	3,390	+0.13(+0.33%)
Jun 06, 2018	39.33	39.33	39.31	39.32	4,217	-0.14(-0.37%)
Jun 05, 2018	39.47	39.55	39.46	39.46	8,940	+0.00(+0.00%)
Jun 04, 2018	39.46	39.48	39.41	39.46	4,914	-0.02(-0.06%)
Jun 01, 2018	39.51	39.57	39.49	39.49	4,986	-0.17(-0.42%)
May 31, 2018	39.65	39.67	39.59	39.65	14,597	+0.08(+0.20%)
May 30, 2018	39.63	40.46	39.55	39.58	1,159,388	-0.17(-0.42%)
May 29, 2018	39.58	39.75	39.58	39.75	3,519	+0.21(+0.52%)
May 25, 2018		39.54	39.54	39.54	0	+0.08(+0.21%)
May 24, 2018	39.47	39.47	39.44	39.46	35,428	+0.11(+0.27%)
May 23, 2018	39.31	39.35	39.31	39.35	26,738	+0.18(+0.46%)
May 22, 2018	39.25	39.25	39.17	39.17	6,462	-0.05(-0.13%)
May 21, 2018	39.17	39.24	39.17	39.22	4,941	+0.01(+0.02%)
May 18, 2018	39.17	39.21	39.17	39.21	2,659	+0.04(+0.11%)
May 17, 2018	39.17	39.20	39.17	39.17	3,249	-0.05(-0.12%)
May 16, 2018	39.28	39.29	39.22	39.22	5,657	+0.03(+0.08%)
May 15, 2018	39.21	39.26	39.15	39.19	2,985	-0.24(-0.60%)
May 14, 2018	39.40	39.42	39.39	39.42	2,795	-0.02(-0.06%)
May 11, 2018	39.41	39.45	39.38	39.45	3,286	+0.02(+0.05%)
May 10, 2018	39.38	39.43	39.38	39.43	2,000	+0.14(+0.37%)
May 09, 2018	39.31	39.32	39.27	39.28	3,268	-0.06(-0.15%)
May 08, 2018	39.33	39.34	39.30	39.34	17,862	+0.01(+0.01%)
May 07, 2018	39.33	39.38	39.33	39.34	27,325	-0.05(-0.14%)
May 04, 2018	39.40	39.40	39.35	39.39	2,238	-0.02(-0.04%)
May 03, 2018	39.43	39.44	39.35	39.41	2,831	+0.02(+0.06%)
May 02, 2018	39.40	39.40	39.37	39.38	3,531	+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.