Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.94	32.30	31.39	31.44	553,594	-0.50(-1.57%)
Jul 30, 2018	33.42	33.42	31.88	31.94	555,921	-1.36(-4.08%)
Jul 27, 2018	33.78	33.90	32.99	33.30	424,400	-0.35(-1.04%)
Jul 26, 2018		35.27	33.07	33.65	1,252,195	+0.23(+0.69%)
Jul 25, 2018	34.68	35.75	32.02	33.42	1,917,985	-0.81(-2.37%)
Jul 24, 2018	34.63	35.34	33.97	34.23	1,335,993	-0.11(-0.32%)
Jul 23, 2018	33.34	34.52	32.38	34.34	630,361	+0.99(+2.97%)
Jul 20, 2018	32.75	33.43	32.04	33.35	485,195	+0.51(+1.55%)
Jul 19, 2018	34.06	34.30	32.19	32.84	1,617,600	-2.25(-6.41%)
Jul 18, 2018	35.13	35.45	34.61	35.09	486,129	+0.11(+0.31%)
Jul 17, 2018	34.06	35.20	34.00	34.98	454,426	+0.86(+2.52%)
Jul 16, 2018	34.50	34.77	34.01	34.12	415,722	-0.55(-1.59%)
Jul 13, 2018	34.82	35.28	34.59	34.67	254,303	-0.22(-0.63%)
Jul 12, 2018	34.02	34.95	33.62	34.89	585,907	+1.23(+3.65%)
Jul 11, 2018	33.90	34.37	33.60	33.66	252,366	-0.71(-2.07%)
Jul 10, 2018	34.09	34.49	33.93	34.37	447,430	+0.37(+1.09%)
Jul 09, 2018	34.31	34.31	33.54	34.00	293,265	+0.14(+0.41%)
Jul 06, 2018	33.94	34.37	33.74	33.86	412,469	-0.06(-0.18%)
Jul 05, 2018	33.43	33.96	33.09	33.92	319,280	+0.88(+2.66%)
Jul 03, 2018		33.04	33.04	33.04	0	-0.13(-0.39%)
Jul 02, 2018	32.03	33.18	32.02	33.17	443,104	+0.56(+1.72%)
Jun 29, 2018	32.70	32.85	32.21	32.61	405,019	+0.24(+0.74%)
Jun 28, 2018	31.94	32.63	31.41	32.37	488,018	+0.41(+1.28%)
Jun 27, 2018	33.11	33.40	31.94	31.96	448,443	-1.02(-3.09%)
Jun 26, 2018	32.92	33.07	32.32	32.98	679,549	+0.17(+0.52%)
Jun 25, 2018	33.90	34.13	32.57	32.81	634,553	-1.65(-4.79%)
Jun 22, 2018	34.79	34.79	34.12	34.46	702,203	+0.03(+0.09%)
Jun 21, 2018	35.57	35.57	34.03	34.43	375,692	-0.94(-2.66%)
Jun 20, 2018	35.10	35.58	34.81	35.37	298,132	+0.65(+1.87%)
Jun 19, 2018	35.14	35.24	33.60	34.72	588,997	-0.89(-2.50%)
Jun 18, 2018	35.28	35.71	35.11	35.61	226,715	-0.27(-0.75%)
Jun 15, 2018		36.05	36.05	35.88	399,025	-0.17(-0.47%)
Jun 14, 2018	35.72	36.58	35.68	36.05	567,673	+0.54(+1.52%)
Jun 13, 2018	35.94	36.16	35.07	35.51	574,815	-0.41(-1.14%)
Jun 12, 2018	35.26	36.56	34.48	35.92	876,341	+0.74(+2.10%)
Jun 11, 2018	34.62	35.35	34.61	35.18	360,681	+0.60(+1.74%)
Jun 08, 2018	34.49	34.85	34.23	34.58	444,956	-0.22(-0.63%)
Jun 07, 2018	34.82	35.11	34.70	34.80	491,722	+0.09(+0.26%)
Jun 06, 2018		34.80		34.71	401,242	+0.28(+0.81%)
Jun 05, 2018	34.60	34.78	34.10	34.43	422,501	+0.15(+0.44%)
Jun 04, 2018	34.16	34.92	33.83	34.28	489,224	-0.52(-1.49%)
Jun 01, 2018	34.33	34.97	33.62	34.80	344,024	+1.02(+3.02%)
May 31, 2018	34.29	34.67	33.52	33.78	635,648	-0.54(-1.57%)
May 30, 2018	35.15	35.15	33.91	34.32	609,284	+0.26(+0.76%)
May 29, 2018	33.23	34.63	33.14	34.06	363,049	+0.04(+0.12%)
May 25, 2018		34.02	34.02	34.02	0	+0.73(+2.19%)
May 24, 2018	33.16	33.51	32.97	33.29	239,597	+0.05(+0.15%)
May 23, 2018	32.93	33.50	32.93	33.24	297,343	-0.18(-0.54%)
May 22, 2018	34.31	34.43	33.41	33.42	541,495	+0.04(+0.12%)
May 21, 2018	33.89	33.97	32.90	33.38	489,669	+0.42(+1.27%)
May 18, 2018	33.05	33.14	32.59	32.96	463,562	-0.17(-0.51%)
May 17, 2018	33.79	33.79	32.99	33.13	403,147	-0.42(-1.25%)
May 16, 2018	32.98	33.62	32.93	33.55	452,742	+0.57(+1.73%)
May 15, 2018	32.75	33.36	32.50	32.98	392,904	+0.04(+0.12%)
May 14, 2018	33.24	33.85	32.73	32.94	765,667	+0.39(+1.20%)
May 11, 2018	33.55	33.57	32.47	32.55	735,639	-0.86(-2.57%)
May 10, 2018	33.62	33.89	33.35	33.41	344,007	-0.12(-0.36%)
May 09, 2018	33.80	33.97	33.19	33.53	827,829	-0.24(-0.71%)
May 08, 2018	33.48	33.85	33.15	33.77	338,248	+0.21(+0.63%)
May 07, 2018	32.63	34.16	32.63	33.56	663,111	+1.09(+3.36%)
May 04, 2018	32.16	33.31	31.65	32.47	574,366	+0.11(+0.34%)
May 03, 2018	31.03	32.80	31.03	32.36	804,017	+0.50(+1.57%)
May 02, 2018	30.76	32.44	30.41	31.86	1,029,409	+1.42(+4.66%)

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.