Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.19	37.86	37.11	37.75	2,338,311	+0.44(+1.18%)
Jul 30, 2018	37.76	37.91	37.10	37.31	2,091,371	-0.60(-1.59%)
Jul 27, 2018	38.47	38.47	37.71	37.91	753,884	-0.31(-0.81%)
Jul 26, 2018	37.98	38.41	37.86	38.22	1,198,110	+0.05(+0.12%)
Jul 25, 2018	37.02	38.30	36.94	38.17	2,752,936	+1.10(+2.96%)
Jul 24, 2018	37.22	37.55	36.84	37.08	1,473,101	-0.02(-0.05%)
Jul 23, 2018	37.18	37.22	36.92	37.09	1,431,343	-0.09(-0.25%)
Jul 20, 2018	37.00	37.59	36.57	37.19	1,411,261	+0.10(+0.28%)
Jul 19, 2018	36.61	37.16	36.02	37.09	2,997,554	+0.49(+1.33%)
Jul 18, 2018	36.24	36.64	36.04	36.60	1,887,987	+0.46(+1.27%)
Jul 17, 2018	36.22	36.24	36.00	36.14	1,784,821	-0.11(-0.31%)
Jul 16, 2018	36.30	36.33	36.02	36.25	1,250,280	-0.05(-0.13%)
Jul 13, 2018	36.36	36.63	36.17	36.30	1,426,539	-0.16(-0.44%)
Jul 12, 2018	36.62	36.62	36.22	36.46	957,279	+0.00(+0.00%)
Jul 11, 2018	36.08	36.57	35.95	36.46	1,499,853	+0.19(+0.52%)
Jul 10, 2018	36.30	36.36	36.06	36.27	1,312,247	+0.15(+0.42%)
Jul 09, 2018	36.05	36.29	36.05	36.12	1,041,290	+0.24(+0.68%)
Jul 06, 2018	35.80	36.03	35.75	35.87	891,823	+0.15(+0.42%)
Jul 05, 2018	35.36	35.75	35.31	35.72	2,414,272	+0.50(+1.41%)
Jul 03, 2018		35.23	35.23	35.23	0	+0.31(+0.89%)
Jul 02, 2018	34.69	34.93	34.45	34.92	2,051,654	+0.08(+0.24%)
Jun 29, 2018	35.00	35.21	34.82	34.83	1,517,431	-0.09(-0.27%)
Jun 28, 2018	35.08	35.09	34.27	34.93	2,286,862	-0.17(-0.48%)
Jun 27, 2018	36.00	36.00	35.02	35.09	1,973,082	-0.98(-2.71%)
Jun 26, 2018	35.86	36.54	35.68	36.07	3,294,750	+0.23(+0.65%)
Jun 25, 2018	35.66	35.90	35.33	35.84	2,169,090	-0.08(-0.21%)
Jun 22, 2018	35.72	36.02	35.45	35.91	3,383,775	+0.35(+0.98%)
Jun 21, 2018	36.09	36.20	35.42	35.56	3,041,211	-0.45(-1.25%)
Jun 20, 2018	36.20	36.20	35.63	36.02	1,568,462	-0.12(-0.34%)
Jun 19, 2018	36.37	36.71	36.04	36.14	3,168,978	-0.83(-2.24%)
Jun 18, 2018	36.95	37.38	36.78	36.96	1,162,685	-0.42(-1.13%)
Jun 15, 2018		37.43	37.33	37.39	1,151,761	+0.06(+0.15%)
Jun 14, 2018	37.34	37.51	37.19	37.33	1,066,600	+0.04(+0.10%)
Jun 13, 2018	37.16	37.49	36.95	37.29	1,972,165	+0.35(+0.94%)
Jun 12, 2018	36.57	36.97	36.51	36.94	878,531	+0.48(+1.31%)
Jun 11, 2018	36.60	36.67	36.12	36.47	1,435,752	-0.18(-0.49%)
Jun 08, 2018	36.71	37.03	36.23	36.64	2,214,887	-0.27(-0.74%)
Jun 07, 2018	37.08	37.24	36.79	36.92	1,084,157	-0.12(-0.33%)
Jun 06, 2018		37.06		37.04	1,021,777	+0.29(+0.79%)
Jun 05, 2018	36.37	36.79	36.30	36.75	1,043,571	+0.45(+1.24%)
Jun 04, 2018	36.23	36.45	36.16	36.30	1,081,650	+0.08(+0.23%)
Jun 01, 2018	36.59	36.64	36.17	36.21	1,041,170	-0.23(-0.64%)
May 31, 2018	36.66	36.83	36.44	36.45	1,427,301	-0.26(-0.72%)
May 30, 2018	36.37	36.94	36.37	36.71	1,073,228	+0.55(+1.53%)
May 29, 2018	36.23	36.28	36.01	36.16	1,500,981	-0.21(-0.57%)
May 25, 2018		36.36	36.36	36.36	0	-0.06(-0.15%)
May 24, 2018	36.48	36.58	36.28	36.42	890,539	-0.08(-0.21%)
May 23, 2018	36.40	36.54	36.13	36.49	1,106,881	-0.08(-0.21%)
May 22, 2018	36.42	37.01	36.41	36.57	2,023,454	+0.33(+0.91%)
May 21, 2018	35.85	36.32	35.71	36.24	1,267,270	+0.56(+1.58%)
May 18, 2018	35.87	36.15	35.42	35.68	1,023,325	-0.19(-0.52%)
May 17, 2018	35.77	36.05	35.71	35.86	1,124,127	+0.06(+0.16%)
May 16, 2018	35.83	35.95	35.59	35.81	1,281,928	+0.09(+0.25%)
May 15, 2018	35.59	35.75	35.38	35.72	2,265,323	+0.14(+0.39%)
May 14, 2018	35.62	35.78	35.43	35.58	1,184,717	+0.00(+0.00%)
May 11, 2018	35.77	36.16	35.33	35.58	1,058,614	+0.04(+0.11%)
May 10, 2018	35.25	35.58	35.08	35.54	1,079,182	+0.46(+1.31%)
May 09, 2018	36.51	36.58	34.90	35.08	2,615,960	-1.67(-4.54%)
May 08, 2018	36.45	37.05	35.74	36.75	5,207,326	+2.06(+5.94%)
May 07, 2018	34.76	34.94	34.41	34.69	1,829,419	-0.17(-0.48%)
May 04, 2018	34.24	35.05	34.10	34.86	1,367,287	+0.58(+1.69%)
May 03, 2018	34.61	34.61	33.97	34.28	1,628,433	-0.34(-0.97%)
May 02, 2018	34.82	35.21	34.60	34.61	2,038,492	-0.43(-1.23%)

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.