Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.25	31.84	31.10	31.67	4,054,834	+0.63(+2.03%)
Jul 30, 2018	30.87	31.34	30.72	31.04	3,310,646	+0.27(+0.88%)
Jul 27, 2018	31.34	31.54	30.70	30.77	2,013,900	-0.36(-1.16%)
Jul 26, 2018	31.09	32.10	30.89	31.13	3,604,573	+0.11(+0.35%)
Jul 25, 2018	31.08	31.31	30.42	31.02	4,848,076	-0.33(-1.05%)
Jul 24, 2018	31.58	31.83	31.18	31.35	3,211,710	-0.18(-0.57%)
Jul 23, 2018	31.62	31.87	31.45	31.53	3,477,217	-0.17(-0.54%)
Jul 20, 2018	32.67	32.72	31.67	31.70	5,553,534	-1.07(-3.27%)
Jul 19, 2018	32.08	32.96	31.90	32.77	3,043,308	+0.43(+1.33%)
Jul 18, 2018	32.14	32.36	31.83	32.34	3,459,251	+0.28(+0.87%)
Jul 17, 2018	31.85	32.39	31.85	32.06	2,745,731	+0.04(+0.12%)
Jul 16, 2018	31.80	32.16	31.46	32.02	4,721,123	+0.31(+0.98%)
Jul 13, 2018	32.31	32.35	31.31	31.71	8,720,850	-0.63(-1.95%)
Jul 12, 2018	34.29	34.35	32.32	32.34	14,737,198	-4.43(-12.05%)
Jul 11, 2018	37.61	37.67	36.57	36.77	4,653,059	-1.04(-2.75%)
Jul 10, 2018	37.31	37.84	37.25	37.81	3,084,897	+0.40(+1.07%)
Jul 09, 2018	37.15	37.56	36.70	37.41	3,141,632	+0.71(+1.93%)
Jul 06, 2018	35.62	36.83	35.43	36.70	2,912,123	+1.11(+3.12%)
Jul 05, 2018	36.49	36.60	35.32	35.59	2,670,916	-0.85(-2.33%)
Jul 03, 2018		36.44	36.44	36.44	0	+0.49(+1.36%)
Jul 02, 2018	36.55	36.68	35.62	35.95	3,293,035	-0.93(-2.52%)
Jun 29, 2018	37.50	37.74	36.79	36.88	2,615,763	-0.43(-1.15%)
Jun 28, 2018	36.86	37.57	36.72	37.31	2,320,544	+0.49(+1.33%)
Jun 27, 2018	37.38	37.81	36.72	36.82	2,958,737	-0.61(-1.63%)
Jun 26, 2018	36.97	37.62	36.91	37.43	3,101,460	+0.56(+1.52%)
Jun 25, 2018	36.58	37.02	36.45	36.87	2,671,894	+0.18(+0.49%)
Jun 22, 2018	37.16	37.40	36.56	36.69	4,109,480	-0.45(-1.21%)
Jun 21, 2018	36.33	37.19	36.08	37.14	3,081,016	+0.74(+2.03%)
Jun 20, 2018	36.21	36.48	35.52	36.40	2,526,396	+0.44(+1.22%)
Jun 19, 2018	36.18	36.45	35.77	35.96	3,475,285	-0.40(-1.10%)
Jun 18, 2018	36.28	37.42	36.19	36.36	4,745,192	-0.03(-0.08%)
Jun 15, 2018		35.99	35.99	36.39	4,706,313	+0.40(+1.11%)
Jun 14, 2018	36.45	36.45	35.47	35.99	4,622,510	-0.52(-1.42%)
Jun 13, 2018	36.50	36.86	36.00	36.51	3,032,821	-0.01(-0.03%)
Jun 12, 2018	37.39	37.40	35.82	36.52	4,491,509	-0.42(-1.14%)
Jun 11, 2018	37.13	37.42	36.85	36.94	4,343,614	-0.05(-0.14%)
Jun 08, 2018	37.34	37.65	36.34	36.99	5,237,095	-0.56(-1.49%)
Jun 07, 2018	37.35	37.92	37.09	37.55	5,160,462	+0.46(+1.24%)
Jun 06, 2018				37.09	5,939,655	-0.10(-0.27%)
Jun 05, 2018	35.81	37.34	35.75	37.19	7,093,342	+1.39(+3.88%)
Jun 04, 2018	34.94	35.85	34.72	35.80	5,885,257	+1.23(+3.56%)
Jun 01, 2018	33.95	34.99	33.81	34.57	4,328,177	+0.66(+1.95%)
May 31, 2018	35.10	35.23	33.59	33.91	7,836,714	-2.27(-6.27%)
May 30, 2018	35.55	36.53	35.43	36.18	5,294,316	+0.82(+2.32%)
May 29, 2018	35.36	35.55	35.15	35.36	3,946,328	-0.14(-0.39%)
May 25, 2018		35.50	35.50	35.50	0	+0.28(+0.80%)
May 24, 2018	32.92	36.00	32.71	35.22	15,041,497	+1.17(+3.44%)
May 23, 2018	33.91	34.30	33.67	34.05	5,587,531	+0.06(+0.18%)
May 22, 2018	34.34	34.38	33.87	33.99	3,678,325	-0.06(-0.18%)
May 21, 2018	33.97	34.66	33.91	34.05	3,343,179	+0.31(+0.92%)
May 18, 2018	34.02	34.37	33.17	33.74	3,056,627	-0.31(-0.91%)
May 17, 2018	34.01	34.58	33.93	34.05	2,812,014	-0.14(-0.41%)
May 16, 2018	33.82	34.52	33.64	34.19	4,016,688	+0.88(+2.64%)
May 15, 2018	33.19	33.36	32.50	33.31	3,650,335	+0.08(+0.24%)
May 14, 2018	33.00	34.04	32.73	33.23	6,168,784	+0.90(+2.78%)
May 11, 2018	31.51	32.80	31.35	32.33	6,375,113	+0.65(+2.05%)
May 10, 2018	33.15	33.65	30.70	31.68	16,078,818	-2.44(-7.15%)
May 09, 2018	34.11	34.80	33.57	34.12	4,625,033	+0.18(+0.53%)
May 08, 2018	33.99	34.35	33.61	33.94	4,179,900	-0.09(-0.26%)
May 07, 2018	34.35	34.55	33.35	34.03	4,700,627	-0.32(-0.93%)
May 04, 2018	34.50	34.84	33.88	34.35	3,122,912	-0.19(-0.55%)
May 03, 2018	34.30	34.93	34.12	34.54	3,090,925	+0.19(+0.55%)
May 02, 2018	34.24	34.47	34.01	34.35	4,406,744	+0.03(+0.09%)

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.