Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.55	40.64	40.17	40.50	5,953,690	+0.18(+0.45%)
Jul 30, 2018	40.33	40.62	40.18	40.31	4,260,786	+0.02(+0.04%)
Jul 27, 2018	40.03	40.45	39.59	40.30	6,573,115	+1.65(+4.28%)
Jul 26, 2018	38.28	38.72	38.21	38.64	3,031,357	+0.55(+1.44%)
Jul 25, 2018	38.05	38.12	37.71	38.10	2,710,240	+0.09(+0.23%)
Jul 24, 2018	37.85	38.22	37.78	38.01	3,062,925	+0.17(+0.46%)
Jul 23, 2018	37.43	38.03	37.39	37.83	3,278,769	+0.37(+0.98%)
Jul 20, 2018	37.16	37.55	37.06	37.47	3,184,200	+0.15(+0.40%)
Jul 19, 2018	37.60	37.80	37.20	37.32	3,151,086	-0.32(-0.86%)
Jul 18, 2018	37.30	37.72	37.29	37.64	3,296,181	+0.28(+0.75%)
Jul 17, 2018	37.28	37.43	37.09	37.36	3,006,454	+0.14(+0.37%)
Jul 16, 2018	37.08	37.39	36.94	37.23	4,069,372	+0.16(+0.42%)
Jul 13, 2018	36.90	37.16	36.79	37.07	2,668,139	+0.10(+0.28%)
Jul 12, 2018		36.97	36.66	36.96	3,450,830	-0.01(-0.02%)
Jul 11, 2018	37.39	37.43	36.78	36.97	4,474,143	-0.64(-1.69%)
Jul 10, 2018	37.69	37.71	37.43	37.61	2,669,181	-0.12(-0.32%)
Jul 09, 2018	37.39	37.81	37.22	37.73	3,498,632	+0.39(+1.05%)
Jul 06, 2018	37.32	37.51	37.08	37.34	2,999,929	-0.11(-0.30%)
Jul 05, 2018		37.33	36.95	37.45	3,285,562	+0.12(+0.33%)
Jul 03, 2018		37.33	37.33	37.33	0	+0.01(+0.02%)
Jul 02, 2018	37.29	37.35	37.03	37.32	2,630,546	-0.11(-0.30%)
Jun 29, 2018		37.89	37.43	37.43	4,901,387	-0.17(-0.44%)
Jun 28, 2018	37.78	37.92	37.42	37.60	3,849,826	-0.17(-0.46%)
Jun 27, 2018	38.21	38.41	37.76	37.77	2,805,934	-0.51(-1.34%)
Jun 26, 2018	38.38	38.51	38.28	38.29	2,427,251	-0.07(-0.18%)
Jun 25, 2018	38.30	38.62	38.14	38.36	3,310,306	-0.10(-0.25%)
Jun 22, 2018	38.87	38.96	38.42	38.45	3,988,892	-0.21(-0.54%)
Jun 21, 2018	38.81	38.87	38.57	38.66	2,587,338	-0.25(-0.65%)
Jun 20, 2018	39.15	39.31	38.80	38.91	3,441,853	-0.24(-0.62%)
Jun 19, 2018	39.15	39.41	39.04	39.16	3,631,452	-0.15(-0.38%)
Jun 18, 2018	39.50	39.61	39.00	39.30	4,260,445	-0.50(-1.27%)
Jun 15, 2018		39.82	39.17	39.81	5,092,178	+0.06(+0.15%)
Jun 14, 2018	39.72	39.80	39.42	39.75	2,831,943	+0.00(+0.00%)
Jun 13, 2018	39.87	40.00	39.72	39.75	3,612,525	-0.05(-0.13%)
Jun 12, 2018	39.86	40.03	39.56	39.80	2,746,201	-0.01(-0.02%)
Jun 11, 2018	40.01	40.02	39.74	39.81	4,011,056	-0.12(-0.31%)
Jun 08, 2018	39.77	39.95	39.65	39.93	2,628,305	+0.18(+0.46%)
Jun 07, 2018	39.93	39.94	39.64	39.75	3,341,279	-0.02(-0.04%)
Jun 06, 2018				39.77	2,685,470	+0.22(+0.55%)
Jun 05, 2018	39.38	39.65	39.30	39.55	4,002,398	+0.02(+0.04%)
Jun 04, 2018	39.70	39.77	39.50	39.53	2,239,898	+0.03(+0.07%)
Jun 01, 2018	39.59	39.67	39.38	39.50	3,041,076	+0.30(+0.75%)
May 31, 2018	39.42	39.50	39.04	39.21	5,698,768	-0.44(-1.10%)
May 30, 2018	39.16	39.90	39.04	39.64	4,483,554	+0.86(+2.22%)
May 29, 2018	39.18	39.27	38.51	38.78	5,288,822	-0.67(-1.70%)
May 25, 2018		39.45	39.45	39.45	0	+0.03(+0.07%)
May 24, 2018	39.45	39.55	39.11	39.43	2,819,642	+0.00(+0.00%)
May 23, 2018	39.51	39.62	39.25	39.43	4,333,133	-0.23(-0.59%)
May 22, 2018	39.60	39.77	39.50	39.66	2,887,703	+0.08(+0.20%)
May 21, 2018	39.46	39.64	39.38	39.58	2,781,879	+0.31(+0.79%)
May 18, 2018	39.53	39.53	39.18	39.27	3,527,004	-0.12(-0.31%)
May 17, 2018	39.28	39.44	39.19	39.39	3,351,801	+0.10(+0.26%)
May 16, 2018	38.99	39.51	38.88	39.29	2,978,195	+0.27(+0.69%)
May 15, 2018	39.14	39.40	38.88	39.02	3,273,804	-0.12(-0.31%)
May 14, 2018	39.15	39.38	39.00	39.14	2,201,758	+0.01(+0.02%)
May 11, 2018	39.23	39.38	38.99	39.13	2,967,069	-0.10(-0.26%)
May 10, 2018	38.83	39.33	38.67	39.24	3,326,869	+0.52(+1.34%)
May 09, 2018	38.87	38.92	38.35	38.72	2,910,622	-0.06(-0.16%)
May 08, 2018	38.68	38.93	38.54	38.78	3,207,894	+0.20(+0.52%)
May 07, 2018	38.77	38.79	38.34	38.58	3,680,321	-0.19(-0.49%)
May 04, 2018	38.28	38.86	38.16	38.77	3,593,779	+0.31(+0.81%)
May 03, 2018	38.73	38.76	38.12	38.46	4,788,141	-0.52(-1.33%)
May 02, 2018	39.20	39.38	38.93	38.98	7,915,628	-0.30(-0.77%)

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.