Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.23	42.60	41.91	42.18	2,283,509	+0.15(+0.37%)
Jul 30, 2018	41.65	42.12	41.30	42.03	1,638,151	+0.74(+1.79%)
Jul 27, 2018	41.92	42.27	41.02	41.29	1,523,335	-0.57(-1.36%)
Jul 26, 2018	39.32	42.06	39.32	41.85	2,223,050	+2.48(+6.31%)
Jul 25, 2018	39.05	39.49	38.75	39.37	1,258,563	+0.32(+0.81%)
Jul 24, 2018	38.77	39.52	38.65	39.05	1,840,620	+0.56(+1.45%)
Jul 23, 2018	38.98	39.01	38.31	38.49	1,304,984	-0.22(-0.56%)
Jul 20, 2018	38.74	39.02	38.45	38.71	1,056,232	+0.01(+0.02%)
Jul 19, 2018	38.65	38.90	38.24	38.70	832,750	-0.04(-0.09%)
Jul 18, 2018	37.94	38.82	37.47	38.74	1,328,546	+0.69(+1.80%)
Jul 17, 2018	38.28	38.59	37.94	38.05	1,969,095	-0.12(-0.31%)
Jul 16, 2018	38.12	38.69	37.96	38.17	1,542,617	-0.15(-0.40%)
Jul 13, 2018	38.29	38.73	37.92	38.32	1,045,721	+0.25(+0.66%)
Jul 12, 2018	38.04	38.29	37.18	38.07	1,573,498	+0.05(+0.12%)
Jul 11, 2018	38.31	39.49	37.87	38.03	1,916,188	-1.26(-3.20%)
Jul 10, 2018	39.53	40.45	39.09	39.28	1,787,542	-0.23(-0.57%)
Jul 09, 2018	38.80	40.17	38.61	39.51	2,745,244	+1.17(+3.04%)
Jul 06, 2018	37.48	38.59	37.44	38.34	1,988,793	+0.52(+1.39%)
Jul 05, 2018	38.46	39.01	37.38	37.82	2,312,987	+0.05(+0.12%)
Jul 03, 2018		37.77	37.77	37.77	0	+0.11(+0.29%)
Jul 02, 2018	37.28	37.82	37.19	37.66	3,165,883	-0.21(-0.55%)
Jun 29, 2018	37.93	38.62	37.85	37.87	2,087,623	+0.32(+0.84%)
Jun 28, 2018	37.67	38.02	37.31	37.56	1,883,959	-0.14(-0.36%)
Jun 27, 2018	39.01	39.37	37.68	37.69	2,260,528	-1.17(-3.02%)
Jun 26, 2018	38.49	39.43	38.36	38.87	3,175,151	+0.42(+1.08%)
Jun 25, 2018	40.14	40.37	38.13	38.45	2,972,530	-1.71(-4.25%)
Jun 22, 2018	40.93	41.19	39.76	40.16	3,133,667	+0.20(+0.50%)
Jun 21, 2018	41.26	41.37	39.86	39.96	2,949,222	-1.55(-3.74%)
Jun 20, 2018	42.86	42.98	41.39	41.51	2,728,990	-1.23(-2.87%)
Jun 19, 2018	42.28	43.22	42.24	42.74	1,567,443	-0.08(-0.19%)
Jun 18, 2018	42.17	44.01	42.17	42.82	1,783,770	+0.65(+1.54%)
Jun 15, 2018		42.71	41.84	42.17	3,893,981	-0.54(-1.27%)
Jun 14, 2018	42.85	43.30	42.45	42.71	1,923,153	+0.19(+0.45%)
Jun 13, 2018	42.69	43.07	41.32	42.52	3,600,239	-0.12(-0.28%)
Jun 12, 2018	43.78	44.03	42.41	42.64	2,827,879	-1.07(-2.46%)
Jun 11, 2018	44.22	44.26	43.00	43.72	2,611,787	-0.54(-1.22%)
Jun 08, 2018	44.42	44.87	43.83	44.26	1,851,535	-0.26(-0.59%)
Jun 07, 2018	44.09	44.72	43.65	44.52	2,458,110	+0.65(+1.48%)
Jun 06, 2018			43.31	43.87	2,875,068	-1.68(-3.69%)
Jun 05, 2018	45.57	45.83	44.59	45.55	2,527,852	-0.13(-0.28%)
Jun 04, 2018	44.96	46.05	44.66	45.68	5,531,142	+1.72(+3.90%)
Jun 01, 2018	42.98	44.12	42.68	43.96	2,604,843	+1.35(+3.16%)
May 31, 2018	42.86	44.30	42.58	42.61	4,504,868	-0.42(-0.99%)
May 30, 2018	41.54	43.35	41.24	43.04	2,190,379	+1.97(+4.79%)
May 29, 2018	40.07	41.52	40.03	41.07	2,580,566	+0.89(+2.23%)
May 25, 2018		40.17	40.17	40.17	0	-0.99(-2.41%)
May 24, 2018	40.57	41.69	40.26	41.17	2,638,019	+0.37(+0.91%)
May 23, 2018	40.38	41.18	40.07	40.80	1,883,921	+0.17(+0.42%)
May 22, 2018	41.85	41.91	40.42	40.63	2,243,464	-0.81(-1.96%)
May 21, 2018	40.83	41.59	40.83	41.44	2,090,385	+0.79(+1.96%)
May 18, 2018	40.36	41.11	40.15	40.64	3,235,277	+0.54(+1.35%)
May 17, 2018	38.29	40.24	38.26	40.10	3,367,070	+2.09(+5.49%)
May 16, 2018	37.82	38.31	37.47	38.02	1,721,543	+0.17(+0.45%)
May 15, 2018	37.75	38.14	37.39	37.84	1,497,899	-0.11(-0.29%)
May 14, 2018	37.39	38.17	37.34	37.95	4,378,905	+0.92(+2.49%)
May 11, 2018	37.30	37.56	36.94	37.03	2,015,286	-0.04(-0.12%)
May 10, 2018	37.33	37.38	36.61	37.08	1,640,421	+0.08(+0.22%)
May 09, 2018	35.82	37.35	35.57	37.00	2,952,435	+1.44(+4.06%)
May 08, 2018	35.02	35.56	34.44	35.55	3,896,078	+0.73(+2.09%)
May 07, 2018	35.68	35.77	34.79	34.83	2,327,647	-0.48(-1.35%)
May 04, 2018	34.97	35.61	34.39	35.30	2,094,383	+0.40(+1.16%)
May 03, 2018	34.36	35.42	33.65	34.90	3,666,741	+0.14(+0.41%)
May 02, 2018	34.31	35.28	34.14	34.75	2,788,430	+0.39(+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.