Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.78	41.05	40.45	40.92	1,638,605	+0.42(+1.05%)
Jul 30, 2018	40.56	41.15	40.45	40.49	1,526,578	+0.19(+0.47%)
Jul 27, 2018	39.81	40.95	39.68	40.30	1,461,655	+0.65(+1.63%)
Jul 26, 2018	39.48	40.25	39.00	39.66	2,763,905	+0.09(+0.24%)
Jul 25, 2018	39.30	39.75	37.63	39.56	5,994,171	+0.14(+0.36%)
Jul 24, 2018	39.75	40.21	39.36	39.42	1,277,299	-0.05(-0.14%)
Jul 23, 2018	39.58	39.76	39.35	39.48	1,198,897	-0.16(-0.41%)
Jul 20, 2018	40.39	40.43	39.50	39.64	2,247,526	-0.59(-1.46%)
Jul 19, 2018	40.78	40.97	40.20	40.22	1,693,122	-1.09(-2.64%)
Jul 18, 2018	40.84	41.50	40.66	41.31	1,379,175	+0.52(+1.27%)
Jul 17, 2018	39.95	40.87	39.95	40.80	1,495,525	+0.55(+1.37%)
Jul 16, 2018	40.39	40.49	40.06	40.24	830,055	-0.08(-0.20%)
Jul 13, 2018	40.09	40.64	40.09	40.33	1,079,265	-0.06(-0.15%)
Jul 12, 2018	40.10	40.52	39.77	40.39	1,380,417	+0.72(+1.82%)
Jul 11, 2018	40.55	40.55	39.62	39.67	1,626,724	-1.47(-3.57%)
Jul 10, 2018	40.56	41.17	40.47	41.13	1,764,574	+0.63(+1.56%)
Jul 09, 2018	39.79	40.73	39.77	40.50	1,413,770	+0.90(+2.28%)
Jul 06, 2018	39.30	39.76	39.23	39.60	1,089,054	+0.34(+0.87%)
Jul 05, 2018	39.38	39.93	38.99	39.25	1,724,454	+0.42(+1.09%)
Jul 03, 2018		38.83	38.83	38.83	0	-0.07(-0.19%)
Jul 02, 2018	38.51	38.99	38.11	38.90	1,759,416	-0.23(-0.58%)
Jun 29, 2018	39.85	40.23	39.07	39.13	1,927,432	-0.44(-1.12%)
Jun 28, 2018	40.46	40.46	39.19	39.58	2,520,962	-0.96(-2.36%)
Jun 27, 2018	41.17	41.38	40.53	40.53	1,486,079	-0.61(-1.49%)
Jun 26, 2018	41.56	41.56	40.78	41.15	1,865,951	-0.08(-0.20%)
Jun 25, 2018	41.95	41.95	40.95	41.23	2,307,681	-1.00(-2.38%)
Jun 22, 2018	42.54	42.54	41.59	42.23	2,224,875	+0.21(+0.50%)
Jun 21, 2018	42.67	42.67	41.93	42.02	2,697,934	-0.71(-1.65%)
Jun 20, 2018	42.88	42.92	42.41	42.73	1,196,681	+0.03(+0.08%)
Jun 19, 2018	43.25	43.55	42.16	42.69	1,757,687	-1.51(-3.43%)
Jun 18, 2018	43.60	44.39	43.47	44.21	1,350,720	+0.26(+0.60%)
Jun 15, 2018		44.27	44.10	43.95	1,286,871	-0.15(-0.35%)
Jun 14, 2018	43.97	44.26	43.75	44.10	853,761	+0.29(+0.66%)
Jun 13, 2018	43.76	43.98	43.50	43.81	1,179,527	+0.05(+0.11%)
Jun 12, 2018	44.48	44.55	43.58	43.77	1,757,291	-0.71(-1.59%)
Jun 11, 2018	44.43	44.78	44.17	44.47	1,381,987	-0.02(-0.05%)
Jun 08, 2018	44.46	44.60	43.99	44.49	1,051,665	-0.11(-0.26%)
Jun 07, 2018	44.76	44.98	44.45	44.61	1,171,315	-0.01(-0.03%)
Jun 06, 2018		44.69		44.62	1,397,440	+0.55(+1.25%)
Jun 05, 2018	43.83	44.16	43.58	44.07	981,655	+0.20(+0.44%)
Jun 04, 2018	43.50	44.17	43.49	43.87	1,380,857	+0.49(+1.13%)
Jun 01, 2018	43.37	43.50	43.05	43.38	1,732,579	+0.25(+0.58%)
May 31, 2018	43.37	43.68	43.00	43.13	1,416,495	-0.28(-0.64%)
May 30, 2018	42.90	43.52	42.68	43.41	1,394,815	+0.80(+1.88%)
May 29, 2018	42.75	43.19	42.38	42.61	1,697,801	-0.72(-1.66%)
May 25, 2018		43.33	43.33	43.33	0	-0.15(-0.34%)
May 24, 2018	43.15	43.58	42.88	43.48	1,818,044	-0.12(-0.27%)
May 23, 2018	43.86	43.90	43.30	43.59	1,561,170	-0.52(-1.18%)
May 22, 2018	44.39	44.63	44.06	44.11	1,358,181	-0.26(-0.58%)
May 21, 2018	44.38	44.90	44.36	44.37	625,918	+0.35(+0.79%)
May 18, 2018	44.00	44.08	43.51	44.02	1,249,306	-0.05(-0.12%)
May 17, 2018	43.95	44.24	43.79	44.08	1,466,918	-0.01(-0.02%)
May 16, 2018	43.51	44.26	43.45	44.08	1,598,883	+0.66(+1.52%)
May 15, 2018	43.46	43.63	42.91	43.43	2,030,598	-0.12(-0.28%)
May 14, 2018	42.70	43.99	42.67	43.55	2,007,533	+1.48(+3.51%)
May 11, 2018	42.24	42.67	42.03	42.07	1,952,909	+0.03(+0.08%)
May 10, 2018	41.22	42.38	40.50	42.03	2,608,217	+1.54(+3.81%)
May 09, 2018	40.53	40.54	40.01	40.49	2,443,660	+0.18(+0.45%)
May 08, 2018	40.44	40.46	39.90	40.31	1,372,450	-0.15(-0.38%)
May 07, 2018	40.25	40.51	40.12	40.46	1,320,801	+0.29(+0.73%)
May 04, 2018	39.09	40.37	39.09	40.17	1,095,405	+0.85(+2.17%)
May 03, 2018	39.67	39.67	38.90	39.32	1,719,086	-0.49(-1.24%)
May 02, 2018	39.58	40.34	39.53	39.81	2,067,297	+0.35(+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.