Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	41.90	42.27	41.58	41.85	2,301,315	+0.15(+0.37%)
Jul 30, 2018	41.33	41.79	40.98	41.70	1,650,925	+0.73(+1.79%)
Jul 27, 2018	41.59	41.94	40.71	40.97	1,535,213	-0.56(-1.36%)
Jul 26, 2018	39.01	41.74	39.01	41.53	2,240,384	+2.46(+6.31%)
Jul 25, 2018	38.74	39.18	38.45	39.07	1,268,377	+0.31(+0.81%)
Jul 24, 2018	38.47	39.22	38.35	38.75	1,854,973	+0.56(+1.45%)
Jul 23, 2018	38.68	38.71	38.01	38.20	1,315,160	-0.22(-0.56%)
Jul 20, 2018	38.44	38.72	38.15	38.41	1,064,468	+0.01(+0.02%)
Jul 19, 2018	38.35	38.60	37.95	38.40	839,243	-0.04(-0.09%)
Jul 18, 2018	37.64	38.52	37.18	38.44	1,338,906	+0.68(+1.80%)
Jul 17, 2018	37.98	38.29	37.64	37.76	1,984,449	-0.12(-0.31%)
Jul 16, 2018	37.82	38.39	37.67	37.87	1,554,646	-0.15(-0.40%)
Jul 13, 2018	37.99	38.43	37.62	38.03	1,053,875	+0.25(+0.66%)
Jul 12, 2018	37.75	37.99	36.89	37.78	1,585,767	+0.04(+0.12%)
Jul 11, 2018	38.01	39.18	37.58	37.73	1,931,130	-1.25(-3.20%)
Jul 10, 2018	39.23	40.13	38.79	38.98	1,801,481	-0.22(-0.57%)
Jul 09, 2018	38.50	39.86	38.31	39.20	2,766,650	+1.16(+3.04%)
Jul 06, 2018	37.19	38.30	37.15	38.04	2,004,301	+0.52(+1.39%)
Jul 05, 2018	38.16	38.71	37.09	37.52	2,331,023	+0.04(+0.12%)
Jul 03, 2018		37.48	37.48	37.48	0	+0.11(+0.29%)
Jul 02, 2018	36.99	37.52	36.90	37.37	3,190,570	-0.21(-0.55%)
Jun 29, 2018	37.63	38.32	37.56	37.58	2,103,902	+0.31(+0.84%)
Jun 28, 2018	37.38	37.72	37.02	37.27	1,898,649	-0.13(-0.36%)
Jun 27, 2018	38.71	39.07	37.39	37.40	2,278,155	-1.16(-3.02%)
Jun 26, 2018	38.20	39.12	38.06	38.56	3,199,910	+0.41(+1.08%)
Jun 25, 2018	39.83	40.06	37.84	38.15	2,995,708	-1.69(-4.25%)
Jun 22, 2018	40.62	40.87	39.45	39.85	3,158,102	+0.20(+0.50%)
Jun 21, 2018	40.94	41.05	39.55	39.65	2,972,219	-1.54(-3.74%)
Jun 20, 2018	42.53	42.65	41.07	41.19	2,750,269	-1.22(-2.87%)
Jun 19, 2018	41.95	42.88	41.91	42.41	1,579,665	-0.08(-0.19%)
Jun 18, 2018	41.84	43.67	41.84	42.49	1,797,679	+0.65(+1.54%)
Jun 15, 2018		42.38	41.51	41.84	3,924,345	-0.54(-1.27%)
Jun 14, 2018	42.52	42.97	42.12	42.38	1,938,149	+0.19(+0.45%)
Jun 13, 2018	42.36	42.74	41.00	42.19	3,628,313	-0.12(-0.28%)
Jun 12, 2018	43.44	43.69	42.09	42.31	2,849,929	-1.07(-2.46%)
Jun 11, 2018	43.88	43.92	42.67	43.38	2,632,153	-0.54(-1.22%)
Jun 08, 2018	44.08	44.52	43.50	43.92	1,865,972	-0.26(-0.59%)
Jun 07, 2018	43.75	44.37	43.31	44.17	2,477,277	+0.65(+1.48%)
Jun 06, 2018			42.97	43.53	2,897,487	-1.67(-3.69%)
Jun 05, 2018	45.21	45.47	44.24	45.20	2,547,563	-0.13(-0.28%)
Jun 04, 2018	44.61	45.70	44.31	45.32	5,574,272	+1.70(+3.90%)
Jun 01, 2018	42.65	43.78	42.35	43.62	2,625,155	+1.34(+3.16%)
May 31, 2018	42.53	43.96	42.25	42.28	4,539,995	-0.42(-0.99%)
May 30, 2018	41.22	43.02	40.92	42.71	2,207,458	+1.95(+4.79%)
May 29, 2018	39.76	41.20	39.72	40.75	2,600,688	+0.89(+2.23%)
May 25, 2018		39.86	39.86	39.86	0	-0.99(-2.41%)
May 24, 2018	40.26	41.37	39.94	40.85	2,658,589	+0.37(+0.91%)
May 23, 2018	40.07	40.86	39.76	40.48	1,898,611	+0.17(+0.42%)
May 22, 2018	41.53	41.58	40.11	40.31	2,260,958	-0.81(-1.96%)
May 21, 2018	40.51	41.27	40.51	41.12	2,106,685	+0.79(+1.96%)
May 18, 2018	40.05	40.80	39.84	40.33	3,260,504	+0.54(+1.35%)
May 17, 2018	37.99	39.93	37.96	39.79	3,393,325	+2.07(+5.49%)
May 16, 2018	37.52	38.01	37.18	37.72	1,734,967	+0.17(+0.45%)
May 15, 2018	37.45	37.85	37.10	37.55	1,509,579	-0.11(-0.29%)
May 14, 2018	37.10	37.87	37.05	37.66	4,413,050	+0.91(+2.49%)
May 11, 2018	37.01	37.27	36.66	36.75	2,031,001	-0.04(-0.12%)
May 10, 2018	37.04	37.09	36.33	36.79	1,653,212	+0.08(+0.22%)
May 09, 2018	35.54	37.06	35.30	36.71	2,975,457	+1.43(+4.06%)
May 08, 2018	34.75	35.29	34.17	35.28	3,926,457	+0.72(+2.09%)
May 07, 2018	35.40	35.49	34.52	34.56	2,345,797	-0.47(-1.35%)
May 04, 2018	34.70	35.33	34.12	35.03	2,110,714	+0.40(+1.16%)
May 03, 2018	34.09	35.14	33.39	34.63	3,695,332	+0.14(+0.41%)
May 02, 2018	34.04	35.01	33.88	34.49	2,810,173	+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.