Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.73	36.18	34.60	35.87	1,780,716	+1.37(+3.98%)
Jul 30, 2018	34.03	35.05	33.82	34.50	1,658,739	+0.51(+1.50%)
Jul 27, 2018	36.77	37.79	33.91	33.99	3,165,360	-1.08(-3.07%)
Jul 26, 2018	36.12	36.12	34.59	35.07	2,281,024	-1.16(-3.21%)
Jul 25, 2018	36.28	36.45	35.92	36.23	1,091,403	+0.08(+0.21%)
Jul 24, 2018	36.81	36.93	35.66	36.15	1,321,743	-0.18(-0.50%)
Jul 23, 2018	36.76	36.80	36.26	36.33	1,376,087	-0.50(-1.36%)
Jul 20, 2018	36.63	37.02	36.25	36.83	503,069	+0.23(+0.63%)
Jul 19, 2018	36.53	36.68	35.96	36.60	715,229	+0.19(+0.53%)
Jul 18, 2018	36.79	36.88	35.90	36.41	813,323	-0.41(-1.12%)
Jul 17, 2018	36.60	37.20	36.43	36.82	873,506	+0.39(+1.08%)
Jul 16, 2018	36.80	36.96	36.25	36.43	757,194	-0.23(-0.63%)
Jul 13, 2018	36.80	36.96	36.45	36.66	658,275	-0.02(-0.05%)
Jul 12, 2018	36.16	36.98	35.84	36.68	811,272	+0.82(+2.28%)
Jul 11, 2018	35.52	36.36	35.37	35.86	631,213	+0.08(+0.21%)
Jul 10, 2018	35.60	36.31	35.60	35.79	1,049,402	+0.17(+0.49%)
Jul 09, 2018	35.63	35.76	35.37	35.61	648,463	+0.28(+0.79%)
Jul 06, 2018	34.32	35.50	34.25	35.33	896,321	+1.01(+2.94%)
Jul 05, 2018	33.88	34.49	33.67	34.33	751,974	+0.58(+1.71%)
Jul 03, 2018		33.75	33.75	33.75	0	+0.63(+1.91%)
Jul 02, 2018	32.75	33.49	32.55	33.12	732,664	-0.17(-0.52%)
Jun 29, 2018		34.16		33.29	1,284,015	+0.15(+0.46%)
Jun 28, 2018	33.13	33.18	32.71	33.13	760,915	-0.04(-0.12%)
Jun 27, 2018	34.04	34.56	33.13	33.17	1,028,483	-0.80(-2.34%)
Jun 26, 2018	33.36	34.23	33.11	33.97	668,033	+0.61(+1.84%)
Jun 25, 2018	34.80	34.84	33.33	33.36	1,167,186	-1.72(-4.89%)
Jun 22, 2018	35.52	35.77	35.07	35.07	709,388	-0.18(-0.52%)
Jun 21, 2018	35.35	35.63	35.07	35.25	677,814	-0.11(-0.30%)
Jun 20, 2018	35.29	35.67	35.00	35.36	570,286	+0.19(+0.55%)
Jun 19, 2018	35.28	35.79	34.81	35.17	862,834	-0.16(-0.46%)
Jun 18, 2018	34.72	35.34	34.64	35.33	460,982	+0.27(+0.77%)
Jun 15, 2018		35.18	34.70	35.06	1,330,024	+0.36(+1.05%)
Jun 14, 2018	35.46	35.56	34.62	34.70	1,476,507	-0.66(-1.87%)
Jun 13, 2018	35.70	35.70	35.22	35.36	582,815	-0.24(-0.67%)
Jun 12, 2018	35.60	36.04	35.45	35.60	725,369	+0.17(+0.49%)
Jun 11, 2018	35.25	35.48	35.04	35.43	880,068	+0.35(+1.01%)
Jun 08, 2018	35.94	36.34	35.03	35.07	1,432,682	-0.83(-2.32%)
Jun 07, 2018	36.39	36.52	35.75	35.91	873,481	-0.56(-1.52%)
Jun 06, 2018		36.55		36.46	1,656,347	+1.00(+2.81%)
Jun 05, 2018	36.53	36.77	35.41	35.46	1,748,114	-1.18(-3.22%)
Jun 04, 2018	37.18	37.20	36.24	36.64	1,200,378	-0.37(-1.01%)
Jun 01, 2018	36.29	37.13	35.97	37.02	1,705,284	+0.82(+2.28%)
May 31, 2018	36.38	36.62	35.81	36.19	1,360,610	-0.14(-0.40%)
May 30, 2018	36.00	36.55	36.00	36.34	1,726,962	+0.55(+1.53%)
May 29, 2018	35.41	35.87	35.18	35.79	1,566,574	+0.15(+0.43%)
May 25, 2018		35.64	35.64	35.64	0	+0.57(+1.61%)
May 24, 2018	34.76	35.25	34.57	35.07	626,820	+0.32(+0.91%)
May 23, 2018	34.70	35.02	34.53	34.76	514,362	-0.18(-0.52%)
May 22, 2018	35.54	35.58	34.90	34.94	921,344	-0.55(-1.54%)
May 21, 2018	35.32	35.69	35.25	35.48	1,336,032	+0.44(+1.26%)
May 18, 2018	35.23	35.41	34.94	35.04	1,133,728	-0.32(-0.89%)
May 17, 2018	34.81	35.71	34.75	35.36	1,741,697	+0.56(+1.60%)
May 16, 2018	34.83	34.99	34.65	34.80	1,238,855	+0.13(+0.39%)
May 15, 2018	34.74	35.15	34.50	34.67	1,760,181	+0.10(+0.28%)
May 14, 2018	33.59	35.16	33.49	34.57	4,465,455	+1.03(+3.06%)
May 11, 2018	33.83	33.83	33.09	33.55	991,599	-0.27(-0.79%)
May 10, 2018	32.31	34.00	32.24	33.82	2,439,960	+1.59(+4.94%)
May 09, 2018	32.32	32.77	32.22	32.22	2,136,135	-0.34(-1.03%)
May 08, 2018	32.24	32.56	32.03	32.56	1,263,627	+0.54(+1.68%)
May 07, 2018	32.41	32.68	31.95	32.02	664,306	-0.29(-0.89%)
May 04, 2018	32.00	32.43	31.76	32.31	772,089	+0.25(+0.78%)
May 03, 2018	32.40	32.76	31.65	32.06	1,124,430	-0.49(-1.50%)
May 02, 2018	32.30	33.10	32.09	32.55	1,798,938	-0.09(-0.26%)

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.