Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.84	34.61	33.57	34.03	2,068,947	+0.03(+0.08%)
Jul 30, 2018	34.97	34.97	33.68	34.00	3,646,586	-1.09(-3.12%)
Jul 27, 2018	36.39	36.41	34.31	35.10	10,866,073	+1.34(+3.97%)
Jul 26, 2018	30.41	39.11	30.40	33.76	21,378,850	+3.29(+10.80%)
Jul 25, 2018	31.68	31.68	30.45	30.47	9,879,942	-1.13(-3.58%)
Jul 24, 2018	32.50	32.59	31.43	31.60	4,272,532	-0.67(-2.08%)
Jul 23, 2018	31.79	32.62	31.77	32.27	5,211,179	+0.47(+1.48%)
Jul 20, 2018	32.73	32.82	31.67	31.80	5,816,342	-2.16(-6.36%)
Jul 19, 2018	34.43	34.59	33.91	33.96	2,948,852	-0.76(-2.20%)
Jul 18, 2018	34.63	34.88	34.26	34.72	2,089,722	+0.15(+0.44%)
Jul 17, 2018	34.15	34.72	34.14	34.57	1,815,837	+0.14(+0.41%)
Jul 16, 2018	34.44	34.50	34.18	34.43	2,441,994	-0.11(-0.33%)
Jul 13, 2018	34.12	34.99	34.05	34.54	3,184,355	+0.05(+0.14%)
Jul 12, 2018	34.55	34.83	34.36	34.49	3,645,776	+0.25(+0.74%)
Jul 11, 2018	34.17	34.70	33.82	34.24	4,359,804	-0.41(-1.20%)
Jul 10, 2018	35.16	35.30	34.59	34.65	3,677,553	-0.58(-1.63%)
Jul 09, 2018	35.28	35.35	34.68	35.23	3,247,460	+0.01(+0.03%)
Jul 06, 2018	34.16	35.40	34.06	35.22	2,529,724	+0.86(+2.50%)
Jul 05, 2018	35.08	35.08	33.95	34.36	3,133,026	-0.67(-1.91%)
Jul 03, 2018		35.03	35.03	35.03	0	-0.80(-2.24%)
Jul 02, 2018	35.80	35.93	35.23	35.83	2,193,198	-0.44(-1.22%)
Jun 29, 2018	36.69	36.81	36.22	36.28	1,738,531	-0.23(-0.62%)
Jun 28, 2018	35.09	36.71	35.07	36.50	4,387,506	+1.07(+3.01%)
Jun 27, 2018	37.51	37.64	35.23	35.44	4,699,152	-2.07(-5.51%)
Jun 26, 2018	37.06	37.83	36.72	37.50	2,636,822	+0.55(+1.48%)
Jun 25, 2018	37.75	37.77	36.61	36.96	3,222,522	-1.21(-3.16%)
Jun 22, 2018	38.13	38.40	37.81	38.16	5,950,475	+0.26(+0.70%)
Jun 21, 2018	37.92	38.20	37.63	37.90	1,739,452	+0.10(+0.27%)
Jun 20, 2018	38.21	38.55	37.74	37.80	1,787,404	-0.21(-0.55%)
Jun 19, 2018	37.74	38.12	37.17	38.00	3,965,575	-0.42(-1.10%)
Jun 18, 2018	38.22	38.46	37.58	38.43	1,533,997	+0.02(+0.05%)
Jun 15, 2018		38.46	38.68	38.41	3,008,637	-0.27(-0.71%)
Jun 14, 2018	38.91	39.01	38.52	38.68	2,070,419	-0.28(-0.73%)
Jun 13, 2018	39.81	39.93	38.96	38.97	2,210,934	-0.69(-1.74%)
Jun 12, 2018	39.37	40.00	39.32	39.65	3,686,685	+0.29(+0.74%)
Jun 11, 2018	39.29	39.46	38.88	39.36	2,227,908	+0.03(+0.07%)
Jun 08, 2018	39.06	39.41	38.57	39.33	3,355,050	+0.51(+1.31%)
Jun 07, 2018	38.95	39.02	38.62	38.82	1,465,194	-0.06(-0.15%)
Jun 06, 2018		38.96		38.88	1,981,520	+0.87(+2.28%)
Jun 05, 2018	37.53	38.30	37.24	38.01	1,787,949	+0.76(+2.05%)
Jun 04, 2018	36.68	37.37	36.46	37.25	2,224,844	+0.14(+0.38%)
Jun 01, 2018	37.34	37.64	37.04	37.11	2,766,181	+0.04(+0.10%)
May 31, 2018	36.99	37.64	36.72	37.07	7,806,416	-0.10(-0.28%)
May 30, 2018	36.55	37.39	36.43	37.17	2,167,921	+0.86(+2.36%)
May 29, 2018	36.13	36.82	35.98	36.31	2,302,242	-0.16(-0.44%)
May 25, 2018		36.48	36.48	36.48	0	-0.01(-0.03%)
May 24, 2018	36.40	36.91	36.31	36.48	1,903,847	+0.21(+0.57%)
May 23, 2018	36.18	36.37	35.94	36.28	1,736,536	+0.06(+0.16%)
May 22, 2018	36.65	36.65	36.11	36.22	2,390,990	-0.38(-1.03%)
May 21, 2018	36.02	36.66	36.02	36.60	3,280,630	+0.71(+1.97%)
May 18, 2018	35.37	36.02	34.97	35.89	2,909,399	+0.54(+1.52%)
May 17, 2018	35.17	35.55	35.11	35.36	2,359,715	+0.00(+0.00%)
May 16, 2018	34.96	35.38	34.46	35.36	1,981,750	+0.49(+1.40%)
May 15, 2018	34.99	34.99	34.57	34.87	2,240,858	-0.30(-0.86%)
May 14, 2018	35.35	35.39	34.89	35.17	1,839,298	-0.05(-0.13%)
May 11, 2018	35.73	35.87	35.11	35.21	2,022,624	-0.52(-1.45%)
May 10, 2018	35.63	36.05	35.47	35.73	5,559,551	+0.29(+0.82%)
May 09, 2018	35.45	35.75	35.05	35.44	3,102,261	+0.04(+0.11%)
May 08, 2018	35.89	36.08	35.20	35.40	1,703,077	-0.24(-0.69%)
May 07, 2018	35.84	36.02	35.40	35.65	2,285,800	-0.28(-0.79%)
May 04, 2018	34.58	36.40	34.44	35.93	4,475,532	+1.20(+3.47%)
May 03, 2018	34.73	35.98	34.36	34.73	6,753,127	-0.08(-0.24%)
May 02, 2018	35.43	36.02	33.76	34.81	13,407,350	-5.15(-12.88%)

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.