Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.19	40.45	39.87	40.33	1,662,648	+0.42(+1.05%)
Jul 30, 2018	39.97	40.55	39.86	39.91	1,548,977	+0.19(+0.47%)
Jul 27, 2018	39.23	40.36	39.11	39.72	1,483,101	+0.64(+1.63%)
Jul 26, 2018	38.91	39.67	38.44	39.09	2,804,458	+0.09(+0.24%)
Jul 25, 2018	38.73	39.18	37.09	38.99	6,082,120	+0.14(+0.36%)
Jul 24, 2018	39.18	39.63	38.79	38.85	1,296,040	-0.05(-0.14%)
Jul 23, 2018	39.01	39.18	38.78	38.91	1,216,488	-0.16(-0.41%)
Jul 20, 2018	39.80	39.84	38.93	39.07	2,280,503	-0.58(-1.46%)
Jul 19, 2018	40.19	40.38	39.62	39.64	1,717,964	-1.07(-2.64%)
Jul 18, 2018	40.25	40.90	40.07	40.72	1,399,411	+0.51(+1.27%)
Jul 17, 2018	39.38	40.28	39.37	40.21	1,517,468	+0.54(+1.37%)
Jul 16, 2018	39.80	39.90	39.48	39.66	842,234	-0.08(-0.20%)
Jul 13, 2018	39.51	40.05	39.51	39.74	1,095,101	-0.06(-0.15%)
Jul 12, 2018	39.52	39.93	39.20	39.80	1,400,671	+0.71(+1.82%)
Jul 11, 2018	39.96	39.96	39.05	39.09	1,650,592	-1.45(-3.57%)
Jul 10, 2018	39.97	40.58	39.89	40.54	1,790,464	+0.62(+1.56%)
Jul 09, 2018	39.21	40.14	39.19	39.91	1,434,514	+0.89(+2.28%)
Jul 06, 2018	38.73	39.18	38.66	39.03	1,105,033	+0.34(+0.87%)
Jul 05, 2018	38.81	39.36	38.43	38.69	1,749,756	+0.42(+1.09%)
Jul 03, 2018		38.27	38.27	38.27	0	-0.07(-0.19%)
Jul 02, 2018	37.96	38.42	37.56	38.34	1,785,231	-0.23(-0.58%)
Jun 29, 2018	39.28	39.65	38.50	38.57	1,955,712	-0.44(-1.12%)
Jun 28, 2018	39.87	39.87	38.62	39.01	2,557,951	-0.94(-2.36%)
Jun 27, 2018	40.57	40.78	39.95	39.95	1,507,884	-0.60(-1.49%)
Jun 26, 2018	40.96	40.96	40.19	40.55	1,893,329	-0.08(-0.20%)
Jun 25, 2018	41.34	41.34	40.36	40.63	2,341,540	-0.99(-2.38%)
Jun 22, 2018	41.92	41.92	40.99	41.62	2,257,519	+0.21(+0.50%)
Jun 21, 2018	42.06	42.06	41.32	41.41	2,737,519	-0.70(-1.65%)
Jun 20, 2018	42.26	42.30	41.80	42.11	1,214,239	+0.03(+0.08%)
Jun 19, 2018	42.63	42.92	41.55	42.08	1,783,477	-1.49(-3.43%)
Jun 18, 2018	42.97	43.75	42.84	43.57	1,370,539	+0.26(+0.60%)
Jun 15, 2018		43.63	43.46	43.31	1,305,752	-0.15(-0.35%)
Jun 14, 2018	43.34	43.62	43.11	43.46	866,287	+0.29(+0.66%)
Jun 13, 2018	43.13	43.34	42.87	43.18	1,196,833	+0.05(+0.11%)
Jun 12, 2018	43.84	43.90	42.95	43.13	1,783,074	-0.70(-1.59%)
Jun 11, 2018	43.79	44.13	43.53	43.83	1,402,264	-0.02(-0.05%)
Jun 08, 2018	43.82	43.95	43.35	43.85	1,067,095	-0.11(-0.26%)
Jun 07, 2018	44.11	44.33	43.80	43.96	1,188,502	-0.01(-0.03%)
Jun 06, 2018		44.04		43.98	1,417,944	+0.54(+1.25%)
Jun 05, 2018	43.19	43.52	42.95	43.43	996,059	+0.19(+0.45%)
Jun 04, 2018	42.87	43.53	42.86	43.24	1,401,117	+0.48(+1.13%)
Jun 01, 2018	42.74	42.87	42.43	42.75	1,758,000	+0.25(+0.58%)
May 31, 2018	42.75	43.05	42.38	42.51	1,437,278	-0.27(-0.64%)
May 30, 2018	42.28	42.89	42.06	42.78	1,415,280	+0.79(+1.88%)
May 29, 2018	42.13	42.56	41.77	41.99	1,722,712	-0.71(-1.66%)
May 25, 2018		42.70	42.70	42.70	0	-0.15(-0.34%)
May 24, 2018	42.52	42.95	42.26	42.85	1,844,720	-0.11(-0.27%)
May 23, 2018	43.22	43.27	42.67	42.96	1,584,077	-0.51(-1.18%)
May 22, 2018	43.75	43.98	43.43	43.47	1,378,109	-0.26(-0.58%)
May 21, 2018	43.74	44.25	43.72	43.73	635,102	+0.34(+0.79%)
May 18, 2018	43.36	43.44	42.88	43.39	1,267,637	-0.05(-0.12%)
May 17, 2018	43.32	43.60	43.16	43.44	1,488,442	-0.01(-0.01%)
May 16, 2018	42.88	43.62	42.82	43.45	1,622,343	+0.65(+1.52%)
May 15, 2018	42.83	43.00	42.29	42.80	2,060,392	-0.12(-0.27%)
May 14, 2018	42.08	43.35	42.06	42.92	2,036,988	+1.46(+3.51%)
May 11, 2018	41.63	42.05	41.42	41.46	1,981,563	+0.03(+0.08%)
May 10, 2018	40.63	41.77	39.92	41.43	2,646,486	+1.52(+3.81%)
May 09, 2018	39.94	39.95	39.43	39.91	2,479,515	+0.18(+0.45%)
May 08, 2018	39.85	39.87	39.32	39.73	1,392,587	-0.15(-0.38%)
May 07, 2018	39.67	39.92	39.54	39.88	1,340,181	+0.29(+0.73%)
May 04, 2018	38.53	39.79	38.53	39.59	1,111,477	+0.84(+2.17%)
May 03, 2018	39.10	39.10	38.34	38.75	1,744,309	-0.49(-1.24%)
May 02, 2018	39.01	39.75	38.96	39.24	2,097,629	+0.34(+0.88%)

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.