Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.29	40.30	40.21	40.30	18,093	+0.17(+0.42%)
Jul 30, 2018	40.20	40.20	40.13	40.13	3,759	-0.06(-0.15%)
Jul 27, 2018	40.27	40.27	40.19	40.19	28,071	-0.04(-0.10%)
Jul 26, 2018	40.17	40.23	40.17	40.23	2,678	+0.06(+0.16%)
Jul 25, 2018	40.16	40.19	40.16	40.17	1,668	+0.08(+0.20%)
Jul 24, 2018	40.09	40.15	40.04	40.09	10,236	+0.12(+0.29%)
Jul 23, 2018	40.03	40.09	39.96	39.97	21,472	-0.12(-0.31%)
Jul 20, 2018	40.22	40.22	40.10	40.10	13,257	-0.14(-0.34%)
Jul 19, 2018	40.25	40.27	40.21	40.23	5,100	+0.06(+0.14%)
Jul 18, 2018	40.22	40.22	40.16	40.17	15,892	-0.02(-0.05%)
Jul 17, 2018	40.19	40.21	40.15	40.20	4,978	+0.04(+0.10%)
Jul 16, 2018	40.15	40.22	40.14	40.15	9,176	-0.05(-0.12%)
Jul 13, 2018	40.19	40.27	40.19	40.20	9,545	+0.02(+0.06%)
Jul 12, 2018	40.22	40.22	40.18	40.18	911	+0.03(+0.08%)
Jul 11, 2018	40.15	40.20	40.10	40.15	16,598	+0.04(+0.09%)
Jul 10, 2018	40.14	40.15	40.11	40.11	3,561	-0.03(-0.08%)
Jul 09, 2018	40.04	40.15	40.04	40.15	3,448	+0.06(+0.15%)
Jul 06, 2018	40.14	40.16	40.06	40.09	6,461	+0.05(+0.13%)
Jul 05, 2018	39.98	40.05	39.98	40.04	3,398	+0.13(+0.33%)
Jul 03, 2018		39.90	39.90	39.90	0	+0.08(+0.19%)
Jul 02, 2018	39.85	39.86	39.82	39.83	5,485	+0.01(+0.04%)
Jun 29, 2018	39.90	39.93	39.81	39.81	5,893	-0.01(-0.03%)
Jun 28, 2018	39.86	39.86	39.82	39.82	2,271	-0.05(-0.12%)
Jun 27, 2018	39.85	39.87	39.81	39.87	2,320	+0.15(+0.38%)
Jun 26, 2018	39.75	39.79	39.72	39.72	8,689	+0.02(+0.05%)
Jun 25, 2018	39.72	39.72	39.70	39.70	4,174	+0.02(+0.05%)
Jun 22, 2018	39.66	39.74	39.66	39.68	5,051	-0.06(-0.15%)
Jun 21, 2018	39.72	39.74	39.71	39.74	2,139	+0.03(+0.08%)
Jun 20, 2018	39.92	39.92	39.71	39.71	6,619	-0.13(-0.33%)
Jun 19, 2018	39.90	39.91	39.84	39.84	18,023	+0.02(+0.06%)
Jun 18, 2018	39.87	39.90	39.81	39.81	20,563	-0.12(-0.31%)
Jun 15, 2018	40.03	40.05	39.92	39.94	3,559	+0.05(+0.13%)
Jun 14, 2018	39.86	39.94	39.86	39.89	4,322	+0.10(+0.26%)
Jun 13, 2018	39.85	39.85	39.74	39.78	20,343	-0.06(-0.16%)
Jun 12, 2018	39.81	39.85	39.80	39.85	2,052	+0.04(+0.11%)
Jun 11, 2018	39.77	39.82	39.77	39.80	6,188	-0.05(-0.13%)
Jun 08, 2018	39.86	39.89	39.86	39.86	5,554	-0.03(-0.08%)
Jun 07, 2018	39.82	39.94	39.81	39.89	3,353	+0.13(+0.33%)
Jun 06, 2018	39.77	39.77	39.76	39.76	4,171	-0.15(-0.37%)
Jun 05, 2018	39.91	40.00	39.91	39.91	8,841	+0.00(+0.00%)
Jun 04, 2018	39.91	39.92	39.86	39.91	4,860	-0.02(-0.06%)
Jun 01, 2018	39.95	40.01	39.93	39.93	4,931	-0.17(-0.42%)
May 31, 2018	40.10	40.12	40.03	40.10	14,436	+0.08(+0.20%)
May 30, 2018	40.07	40.91	39.99	40.02	1,146,537	-0.17(-0.42%)
May 29, 2018	40.02	40.19	40.02	40.19	3,480	+0.21(+0.52%)
May 25, 2018		39.98	39.98	39.98	0	+0.08(+0.21%)
May 24, 2018	39.91	39.92	39.88	39.90	35,035	+0.11(+0.27%)
May 23, 2018	39.75	39.79	39.75	39.79	26,441	+0.18(+0.46%)
May 22, 2018	39.69	39.69	39.61	39.61	6,390	-0.05(-0.13%)
May 21, 2018	39.61	39.68	39.61	39.66	4,887	+0.01(+0.02%)
May 18, 2018	39.61	39.65	39.61	39.65	2,630	+0.04(+0.11%)
May 17, 2018	39.61	39.64	39.61	39.61	3,213	-0.05(-0.12%)
May 16, 2018	39.72	39.73	39.66	39.66	5,594	+0.03(+0.08%)
May 15, 2018	39.65	39.70	39.59	39.63	2,952	-0.24(-0.60%)
May 14, 2018	39.84	39.87	39.84	39.87	2,764	-0.02(-0.06%)
May 11, 2018	39.85	39.89	39.82	39.89	3,250	+0.02(+0.05%)
May 10, 2018	39.82	39.87	39.82	39.87	1,978	+0.15(+0.37%)
May 09, 2018	39.75	39.76	39.71	39.73	3,231	-0.06(-0.15%)
May 08, 2018	39.77	39.78	39.74	39.78	17,664	+0.01(+0.01%)
May 07, 2018	39.77	39.82	39.77	39.78	27,022	-0.05(-0.14%)
May 04, 2018	39.84	39.84	39.80	39.83	2,213	-0.02(-0.04%)
May 03, 2018	39.87	39.88	39.79	39.85	2,800	+0.02(+0.06%)
May 02, 2018	39.84	39.84	39.81	39.83	3,492	+0.07(+0.17%)

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.