Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.92	42.29	41.61	41.88	2,299,896	+0.15(+0.37%)
Jul 30, 2018	41.35	41.82	41.00	41.73	1,649,907	+0.74(+1.79%)
Jul 27, 2018	41.62	41.97	40.73	40.99	1,534,267	-0.57(-1.36%)
Jul 26, 2018	39.04	41.76	39.04	41.56	2,239,003	+2.47(+6.31%)
Jul 25, 2018	38.77	39.21	38.47	39.09	1,267,595	+0.31(+0.81%)
Jul 24, 2018	38.49	39.24	38.38	38.78	1,853,829	+0.56(+1.45%)
Jul 23, 2018	38.70	38.74	38.03	38.22	1,314,349	-0.22(-0.56%)
Jul 20, 2018	38.46	38.74	38.18	38.44	1,063,811	+0.01(+0.02%)
Jul 19, 2018	38.37	38.62	37.97	38.43	838,726	-0.04(-0.09%)
Jul 18, 2018	37.66	38.54	37.20	38.46	1,338,081	+0.68(+1.80%)
Jul 17, 2018	38.01	38.31	37.66	37.78	1,983,226	-0.12(-0.31%)
Jul 16, 2018	37.84	38.42	37.69	37.90	1,553,688	-0.15(-0.40%)
Jul 13, 2018	38.01	38.45	37.65	38.05	1,053,226	+0.25(+0.66%)
Jul 12, 2018	37.77	38.01	36.91	37.80	1,584,790	+0.04(+0.12%)
Jul 11, 2018	38.03	39.21	37.60	37.75	1,929,939	-1.25(-3.20%)
Jul 10, 2018	39.25	40.16	38.81	39.00	1,800,370	-0.22(-0.57%)
Jul 09, 2018	38.53	39.88	38.34	39.23	2,764,945	+1.16(+3.04%)
Jul 06, 2018	37.22	38.32	37.17	38.07	2,003,065	+0.52(+1.39%)
Jul 05, 2018	38.18	38.74	37.11	37.55	2,329,586	+0.04(+0.12%)
Jul 03, 2018		37.50	37.50	37.50	0	+0.11(+0.29%)
Jul 02, 2018	37.01	37.55	36.92	37.40	3,188,603	-0.21(-0.55%)
Jun 29, 2018	37.66	38.35	37.58	37.60	2,102,605	+0.31(+0.84%)
Jun 28, 2018	37.40	37.75	37.05	37.29	1,897,479	-0.13(-0.36%)
Jun 27, 2018	38.73	39.09	37.41	37.42	2,276,750	-1.17(-3.02%)
Jun 26, 2018	38.22	39.14	38.09	38.59	3,197,937	+0.41(+1.08%)
Jun 25, 2018	39.85	40.09	37.86	38.18	2,993,862	-1.69(-4.25%)
Jun 22, 2018	40.64	40.89	39.48	39.87	3,156,156	+0.20(+0.50%)
Jun 21, 2018	40.96	41.07	39.57	39.67	2,970,387	-1.54(-3.74%)
Jun 20, 2018	42.55	42.68	41.10	41.22	2,748,574	-1.22(-2.87%)
Jun 19, 2018	41.98	42.91	41.94	42.44	1,578,691	-0.08(-0.19%)
Jun 18, 2018	41.87	43.70	41.87	42.52	1,796,571	+0.65(+1.54%)
Jun 15, 2018		42.41	41.54	41.87	3,921,926	-0.54(-1.27%)
Jun 14, 2018	42.54	42.99	42.15	42.41	1,936,954	+0.19(+0.45%)
Jun 13, 2018	42.38	42.77	41.02	42.22	3,626,076	-0.12(-0.28%)
Jun 12, 2018	43.47	43.72	42.11	42.34	2,848,173	-1.07(-2.46%)
Jun 11, 2018	43.91	43.94	42.70	43.40	2,630,531	-0.54(-1.22%)
Jun 08, 2018	44.10	44.55	43.52	43.94	1,864,822	-0.26(-0.59%)
Jun 07, 2018	43.78	44.40	43.34	44.20	2,475,750	+0.65(+1.48%)
Jun 06, 2018			43.00	43.56	2,895,701	-1.67(-3.69%)
Jun 05, 2018	45.24	45.50	44.27	45.22	2,545,993	-0.13(-0.28%)
Jun 04, 2018	44.64	45.73	44.34	45.35	5,570,836	+1.70(+3.90%)
Jun 01, 2018	42.68	43.81	42.37	43.65	2,623,537	+1.34(+3.16%)
May 31, 2018	42.55	43.99	42.27	42.31	4,537,196	-0.42(-0.99%)
May 30, 2018	41.24	43.05	40.95	42.73	2,206,098	+1.95(+4.79%)
May 29, 2018	39.78	41.23	39.75	40.78	2,599,085	+0.89(+2.23%)
May 25, 2018		39.89	39.89	39.89	0	-0.99(-2.41%)
May 24, 2018	40.28	41.40	39.97	40.88	2,656,951	+0.37(+0.91%)
May 23, 2018	40.09	40.88	39.78	40.51	1,897,441	+0.17(+0.42%)
May 22, 2018	41.56	41.61	40.13	40.34	2,259,564	-0.81(-1.96%)
May 21, 2018	40.53	41.30	40.53	41.14	2,105,386	+0.79(+1.96%)
May 18, 2018	40.08	40.82	39.86	40.36	3,258,494	+0.54(+1.35%)
May 17, 2018	38.01	39.95	37.99	39.82	3,391,234	+2.07(+5.49%)
May 16, 2018	37.55	38.03	37.20	37.75	1,733,898	+0.17(+0.45%)
May 15, 2018	37.48	37.87	37.13	37.58	1,508,649	-0.11(-0.29%)
May 14, 2018	37.13	37.89	37.07	37.68	4,410,330	+0.91(+2.49%)
May 11, 2018	37.04	37.29	36.68	36.77	2,029,749	-0.04(-0.12%)
May 10, 2018	37.06	37.12	36.35	36.81	1,652,193	+0.08(+0.22%)
May 09, 2018	35.57	37.08	35.32	36.73	2,973,623	+1.43(+4.06%)
May 08, 2018	34.77	35.31	34.20	35.30	3,924,037	+0.72(+2.09%)
May 07, 2018	35.42	35.51	34.54	34.58	2,344,351	-0.47(-1.35%)
May 04, 2018	34.72	35.35	34.14	35.05	2,109,413	+0.40(+1.16%)
May 03, 2018	34.12	35.17	33.41	34.65	3,693,054	+0.14(+0.41%)
May 02, 2018	34.06	35.03	33.90	34.51	2,808,441	+0.38(+1.12%)

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.