Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.83	37.50	36.76	37.39	2,361,005	+0.44(+1.18%)
Jul 30, 2018	37.40	37.55	36.75	36.95	2,111,668	-0.60(-1.58%)
Jul 27, 2018	38.10	38.10	37.34	37.55	761,200	-0.31(-0.81%)
Jul 26, 2018	37.61	38.04	37.50	37.85	1,209,738	+0.05(+0.12%)
Jul 25, 2018	36.66	37.93	36.58	37.81	2,779,653	+1.09(+2.96%)
Jul 24, 2018	36.86	37.18	36.48	36.72	1,487,397	-0.02(-0.05%)
Jul 23, 2018	36.82	36.86	36.56	36.74	1,445,234	-0.09(-0.25%)
Jul 20, 2018	36.65	37.23	36.22	36.83	1,424,957	+0.10(+0.28%)
Jul 19, 2018	36.25	36.80	35.68	36.73	3,026,646	+0.48(+1.33%)
Jul 18, 2018	35.89	36.29	35.70	36.25	1,906,310	+0.46(+1.27%)
Jul 17, 2018	35.87	35.89	35.65	35.79	1,802,143	-0.11(-0.31%)
Jul 16, 2018	35.95	35.99	35.68	35.90	1,262,414	-0.05(-0.13%)
Jul 13, 2018	36.01	36.27	35.83	35.95	1,440,383	-0.16(-0.44%)
Jul 12, 2018	36.26	36.26	35.87	36.11	966,570	+0.00(+0.00%)
Jul 11, 2018	35.73	36.22	35.60	36.11	1,514,409	+0.19(+0.52%)
Jul 10, 2018	35.95	36.01	35.72	35.92	1,324,982	+0.15(+0.42%)
Jul 09, 2018	35.71	35.94	35.71	35.77	1,051,395	+0.24(+0.68%)
Jul 06, 2018	35.46	35.69	35.41	35.53	900,478	+0.15(+0.42%)
Jul 05, 2018	35.02	35.41	34.97	35.38	2,437,702	+0.49(+1.41%)
Jul 03, 2018		34.89	34.89	34.89	0	+0.31(+0.89%)
Jul 02, 2018	34.36	34.59	34.12	34.58	2,071,566	+0.08(+0.24%)
Jun 29, 2018	34.66	34.87	34.49	34.50	1,532,157	-0.09(-0.27%)
Jun 28, 2018	34.74	34.76	33.94	34.59	2,309,056	-0.17(-0.48%)
Jun 27, 2018	35.65	35.65	34.68	34.76	1,992,231	-0.97(-2.71%)
Jun 26, 2018	35.51	36.19	35.33	35.72	3,326,725	+0.23(+0.66%)
Jun 25, 2018	35.32	35.56	34.99	35.49	2,190,141	-0.07(-0.21%)
Jun 22, 2018	35.38	35.67	35.11	35.57	3,416,614	+0.34(+0.98%)
Jun 21, 2018	35.74	35.85	35.08	35.22	3,070,726	-0.45(-1.25%)
Jun 20, 2018	35.85	35.85	35.29	35.67	1,583,684	-0.12(-0.34%)
Jun 19, 2018	36.02	36.36	35.70	35.79	3,199,733	-0.82(-2.24%)
Jun 18, 2018	36.60	37.02	36.43	36.61	1,173,969	-0.42(-1.13%)
Jun 15, 2018		37.07	36.97	37.03	1,162,938	+0.06(+0.15%)
Jun 14, 2018	36.98	37.15	36.83	36.97	1,076,951	+0.04(+0.10%)
Jun 13, 2018	36.80	37.13	36.60	36.93	1,991,305	+0.34(+0.94%)
Jun 12, 2018	36.22	36.62	36.16	36.59	887,058	+0.47(+1.31%)
Jun 11, 2018	36.25	36.32	35.77	36.12	1,449,686	-0.18(-0.49%)
Jun 08, 2018	36.36	36.67	35.88	36.29	2,236,382	-0.27(-0.74%)
Jun 07, 2018	36.72	36.88	36.44	36.56	1,094,679	-0.12(-0.33%)
Jun 06, 2018		36.71		36.68	1,031,693	+0.29(+0.79%)
Jun 05, 2018	36.02	36.44	35.95	36.39	1,053,699	+0.45(+1.24%)
Jun 04, 2018	35.88	36.10	35.81	35.95	1,092,147	+0.08(+0.23%)
Jun 01, 2018	36.24	36.29	35.82	35.86	1,051,275	-0.23(-0.64%)
May 31, 2018	36.31	36.48	36.09	36.10	1,441,153	-0.26(-0.72%)
May 30, 2018	36.02	36.58	36.02	36.36	1,083,644	+0.55(+1.53%)
May 29, 2018	35.88	35.93	35.66	35.81	1,515,548	-0.20(-0.57%)
May 25, 2018		36.01	36.01	36.01	0	-0.06(-0.15%)
May 24, 2018	36.13	36.23	35.93	36.07	899,182	-0.07(-0.21%)
May 23, 2018	36.05	36.19	35.78	36.14	1,117,623	-0.07(-0.21%)
May 22, 2018	36.07	36.65	36.06	36.22	2,043,092	+0.33(+0.91%)
May 21, 2018	35.50	35.98	35.36	35.89	1,279,568	+0.56(+1.58%)
May 18, 2018	35.53	35.80	35.08	35.33	1,033,257	-0.19(-0.52%)
May 17, 2018	35.43	35.71	35.37	35.52	1,135,037	+0.06(+0.16%)
May 16, 2018	35.48	35.60	35.25	35.46	1,294,369	+0.09(+0.25%)
May 15, 2018	35.25	35.40	35.04	35.38	2,287,307	+0.14(+0.39%)
May 14, 2018	35.27	35.43	35.09	35.24	1,196,214	+0.00(+0.00%)
May 11, 2018	35.42	35.81	34.99	35.24	1,068,888	+0.04(+0.11%)
May 10, 2018	34.91	35.24	34.75	35.20	1,089,655	+0.45(+1.31%)
May 09, 2018	36.15	36.23	34.57	34.75	2,641,348	-1.65(-4.53%)
May 08, 2018	36.10	36.69	35.39	36.40	5,257,863	+2.04(+5.94%)
May 07, 2018	34.42	34.61	34.08	34.36	1,847,173	-0.17(-0.48%)
May 04, 2018	33.91	34.72	33.77	34.52	1,380,556	+0.57(+1.69%)
May 03, 2018	34.27	34.27	33.65	33.95	1,644,237	-0.33(-0.97%)
May 02, 2018	34.49	34.88	34.26	34.28	2,058,276	-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.