Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.45	36.44	34.42	36.40	348,020	+0.94(+2.65%)
Jul 30, 2018	35.82	36.63	35.42	35.46	212,406	-0.06(-0.17%)
Jul 27, 2018	34.85	35.65	34.69	35.52	246,322	+0.60(+1.71%)
Jul 26, 2018	34.95	35.32	34.64	34.92	290,256	-0.07(-0.20%)
Jul 25, 2018	35.50	35.87	34.60	34.99	514,673	-0.55(-1.54%)
Jul 24, 2018		37.11	35.38	35.54	350,751	-0.94(-2.57%)
Jul 23, 2018	36.34	37.10	36.28	36.48	591,694	-0.02(-0.05%)
Jul 20, 2018	36.21	36.79	35.90	36.50	573,293	+0.46(+1.28%)
Jul 19, 2018	36.77	37.10	35.97	36.04	272,951	-0.58(-1.58%)
Jul 18, 2018	36.26	36.74	35.41	36.62	243,902	+0.24(+0.67%)
Jul 17, 2018	35.50	36.86	35.38	36.37	397,721	+0.80(+2.25%)
Jul 16, 2018	35.22	35.77	34.35	35.57	387,563	+0.11(+0.30%)
Jul 13, 2018	35.22	35.97	34.83	35.46	341,784	-0.03(-0.08%)
Jul 12, 2018		37.75	34.14	35.49	403,721	+0.33(+0.95%)
Jul 11, 2018	36.21	36.63	34.73	35.16	534,241	-1.84(-4.97%)
Jul 10, 2018	37.54	38.12	36.02	37.00	453,771	-0.15(-0.39%)
Jul 09, 2018	36.28	37.54	36.19	37.14	648,571	+1.11(+3.07%)
Jul 06, 2018		36.27	33.99	36.04	553,734	+2.39(+7.09%)
Jul 05, 2018	33.96	34.04	33.20	33.65	347,556	-0.02(-0.06%)
Jul 03, 2018		33.67	33.67	33.67	0	+0.21(+0.61%)
Jul 02, 2018	32.96	33.94	32.17	33.47	528,668	+0.25(+0.77%)
Jun 29, 2018	35.14	35.41	32.58	33.21	1,475,941	-1.84(-5.25%)
Jun 28, 2018	35.49	35.56	33.74	35.05	1,199,371	+0.11(+0.31%)
Jun 27, 2018	37.40	37.54	34.09	34.94	5,762,597	-3.96(-10.18%)
Jun 26, 2018	39.04	40.18	38.54	38.90	573,693	+0.07(+0.18%)
Jun 25, 2018	40.15	40.47	37.98	38.84	465,189	-1.14(-2.86%)
Jun 22, 2018	40.43	41.37	39.75	39.98	876,371	+0.38(+0.96%)
Jun 21, 2018	39.16	40.55	38.82	39.60	589,430	+0.41(+1.05%)
Jun 20, 2018	37.97	39.58	37.58	39.19	555,611	+1.11(+2.90%)
Jun 19, 2018	37.64	39.54	37.16	38.08	589,922	-0.04(-0.10%)
Jun 18, 2018	37.46	38.43	37.46	38.12	326,798	+0.27(+0.72%)
Jun 15, 2018		38.02	37.14	37.85	332,379	+0.70(+1.90%)
Jun 14, 2018	37.81	38.35	36.76	37.14	381,413	-0.19(-0.50%)
Jun 13, 2018	36.34	37.61	35.93	37.33	520,008	+1.23(+3.41%)
Jun 12, 2018	36.20	37.05	35.67	36.10	477,581	+0.19(+0.52%)
Jun 11, 2018	35.89	36.59	35.52	35.91	476,448	-0.11(-0.30%)
Jun 08, 2018	37.74	37.79	35.85	36.02	608,575	-0.82(-2.23%)
Jun 07, 2018	37.52	38.51	36.39	36.84	716,193	-2.40(-6.11%)
Jun 06, 2018	37.61	39.40	37.07	39.24	579,535	+2.00(+5.38%)
Jun 05, 2018	35.80	37.45	35.32	37.23	567,817	+1.49(+4.16%)
Jun 04, 2018	36.32	36.52	35.21	35.75	435,410	-0.53(-1.46%)
Jun 01, 2018	37.18	37.69	36.01	36.27	373,328	-0.66(-1.77%)
May 31, 2018	36.32	37.33	35.96	36.93	534,726	+0.19(+0.51%)
May 30, 2018	37.99	39.50	36.52	36.74	873,499	-0.50(-1.34%)
May 29, 2018	32.04	37.85	32.04	37.24	1,219,850	+6.78(+22.25%)
May 25, 2018		30.46	30.46	30.46	0	-2.65(-8.00%)
May 24, 2018	33.90	34.72	33.03	33.11	264,621	-1.25(-3.64%)
May 23, 2018	33.70	34.81	32.83	34.37	255,066	+0.53(+1.56%)
May 22, 2018	35.13	35.85	33.74	33.84	338,952	-1.25(-3.57%)
May 21, 2018	34.77	35.52	34.68	35.09	150,440	+0.60(+1.73%)
May 18, 2018	34.95	35.33	34.28	34.49	217,072	-0.35(-1.01%)
May 17, 2018	33.69	35.46	33.58	34.85	264,060	+1.38(+4.12%)
May 16, 2018	32.88	33.92	32.65	33.47	155,642	+0.45(+1.36%)
May 15, 2018	32.85	33.25	32.16	33.02	174,488	+0.03(+0.09%)
May 14, 2018	32.77	34.23	32.77	32.99	286,865	+0.06(+0.18%)
May 11, 2018	33.71	33.92	32.81	32.93	189,617	-0.67(-2.01%)
May 10, 2018	33.95	33.98	33.39	33.60	185,580	-0.21(-0.61%)
May 09, 2018	33.50	35.15	33.25	33.81	421,572	+1.01(+3.07%)
May 08, 2018	31.96	33.11	30.78	32.80	296,623	+0.78(+2.44%)
May 07, 2018	32.33	34.59	31.77	32.02	577,506	-0.26(-0.82%)
May 04, 2018	30.02	33.74	30.00	32.28	781,091	+2.28(+7.59%)
May 03, 2018	29.37	31.47	27.72	30.00	697,788	-1.95(-6.09%)
May 02, 2018	31.57	32.74	31.23	31.95	480,432	+0.43(+1.37%)

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.