Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.95	34.99	34.38	34.82	2,604,352	-0.11(-0.30%)
Jul 30, 2018	34.57	34.94	34.49	34.92	2,532,309	+0.83(+2.43%)
Jul 27, 2018	33.67	34.71	33.67	34.09	1,835,575	-0.50(-1.45%)
Jul 26, 2018	34.49	34.69	34.02	34.60	2,658,341	+0.15(+0.45%)
Jul 25, 2018	34.06	34.51	33.71	34.44	2,879,654	+0.41(+1.19%)
Jul 24, 2018	33.80	34.56	33.56	34.04	3,247,338	+0.68(+2.02%)
Jul 23, 2018	33.66	33.85	33.27	33.36	2,293,728	-0.10(-0.29%)
Jul 20, 2018	33.57	33.71	33.13	33.46	2,268,079	-0.07(-0.20%)
Jul 19, 2018	33.21	33.78	33.19	33.53	3,084,607	+0.41(+1.22%)
Jul 18, 2018	32.90	33.28	32.38	33.12	3,412,301	-0.12(-0.35%)
Jul 17, 2018	33.48	33.48	32.80	33.24	2,935,780	-0.40(-1.18%)
Jul 16, 2018	34.34	34.49	33.32	33.63	2,988,379	-1.12(-3.22%)
Jul 13, 2018	34.71	35.24	34.59	34.75	3,722,377	+0.07(+0.19%)
Jul 12, 2018	34.75	35.20	34.06	34.68	3,413,921	+0.08(+0.22%)
Jul 11, 2018	35.58	35.65	34.37	34.61	4,229,072	-1.31(-3.65%)
Jul 10, 2018	35.73	36.43	35.70	35.92	5,416,940	+0.40(+1.11%)
Jul 09, 2018	34.37	35.67	34.32	35.52	6,082,741	+1.55(+4.57%)
Jul 06, 2018	33.46	34.23	33.32	33.97	4,133,851	+0.35(+1.03%)
Jul 05, 2018	33.64	34.25	33.48	33.62	5,444,081	+0.16(+0.49%)
Jul 03, 2018		33.46	33.46	33.46	0	+0.67(+2.03%)
Jul 02, 2018	33.63	33.77	32.76	32.79	4,717,509	-1.24(-3.66%)
Jun 29, 2018	33.76	34.63	33.76	34.04	4,231,526	+0.17(+0.51%)
Jun 28, 2018	34.70	34.70	33.50	33.86	7,202,562	-0.59(-1.71%)
Jun 27, 2018	34.69	35.34	34.32	34.45	4,531,742	+0.27(+0.79%)
Jun 26, 2018	33.38	34.38	33.29	34.18	3,322,590	+0.68(+2.02%)
Jun 25, 2018	34.81	34.91	33.24	33.51	3,434,035	-1.30(-3.74%)
Jun 22, 2018	34.84	35.62	34.63	34.81	6,335,845	+1.08(+3.20%)
Jun 21, 2018	34.28	34.37	33.54	33.73	2,990,531	-0.81(-2.35%)
Jun 20, 2018	34.02	34.63	33.94	34.54	3,583,204	+0.92(+2.73%)
Jun 19, 2018	33.24	33.79	32.99	33.62	4,350,494	-0.13(-0.37%)
Jun 18, 2018	32.74	34.26	32.70	33.75	6,388,518	+1.10(+3.37%)
Jun 15, 2018		33.35	32.08	32.65	8,597,267	-0.70(-2.11%)
Jun 14, 2018	33.52	33.69	33.01	33.35	5,812,568	+0.05(+0.15%)
Jun 13, 2018	32.67	33.63	32.55	33.30	4,328,114	+0.23(+0.70%)
Jun 12, 2018	33.18	33.66	32.90	33.07	2,984,492	-0.05(-0.15%)
Jun 11, 2018	32.88	33.39	32.20	33.12	4,143,448	+0.26(+0.79%)
Jun 08, 2018	33.35	33.41	32.50	32.86	7,109,017	-0.76(-2.27%)
Jun 07, 2018	33.48	34.05	33.31	33.62	4,768,703	+0.39(+1.16%)
Jun 06, 2018			32.81	33.24	4,209,560	-0.01(-0.03%)
Jun 05, 2018	33.41	33.64	33.02	33.25	3,556,957	-0.23(-0.69%)
Jun 04, 2018	34.62	34.78	33.30	33.48	5,728,397	-0.92(-2.66%)
Jun 01, 2018	34.43	34.97	34.11	34.39	4,362,414	-0.05(-0.14%)
May 31, 2018	34.79	35.22	34.40	34.44	5,443,224	-0.76(-2.17%)
May 30, 2018	34.43	35.50	34.38	35.20	3,076,884	+1.13(+3.31%)
May 29, 2018	33.63	34.27	33.52	34.08	3,628,531	-0.02(-0.06%)
May 25, 2018		34.09	34.09	34.09	0	-1.19(-3.36%)
May 24, 2018	34.86	35.36	34.70	35.28	3,128,212	-0.27(-0.76%)
May 23, 2018	35.25	35.79	34.83	35.55	4,011,691	+0.05(+0.14%)
May 22, 2018	35.66	36.34	35.33	35.50	6,358,882	-0.13(-0.35%)
May 21, 2018	35.30	35.86	35.17	35.63	2,423,870	+0.68(+1.93%)
May 18, 2018	35.00	35.22	34.83	34.95	3,123,842	-0.02(-0.06%)
May 17, 2018	34.61	35.24	34.48	34.97	3,025,407	+0.67(+1.94%)
May 16, 2018	33.97	34.37	33.69	34.31	2,206,651	+0.24(+0.71%)
May 15, 2018	33.99	34.10	33.62	34.07	2,536,078	+0.07(+0.20%)
May 14, 2018	33.70	34.24	33.69	34.00	2,960,310	+0.37(+1.09%)
May 11, 2018	33.96	34.09	33.57	33.63	3,568,262	-0.38(-1.11%)
May 10, 2018	33.89	34.05	33.33	34.01	4,792,722	+0.34(+1.00%)
May 09, 2018	32.69	34.08	32.69	33.67	8,006,345	+1.41(+4.37%)
May 08, 2018	31.72	32.43	31.10	32.26	5,444,160	+0.55(+1.73%)
May 07, 2018	31.82	32.73	31.62	31.71	3,167,840	+0.14(+0.43%)
May 04, 2018	31.24	31.83	31.12	31.58	3,399,298	+0.36(+1.14%)
May 03, 2018	31.48	31.56	30.91	31.22	3,219,489	-0.58(-1.81%)
May 02, 2018	31.74	32.37	31.68	31.80	3,918,119	+0.00(+0.00%)

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.