Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.65	44.77	41.90	43.77	1,808,961	+2.89(+7.07%)
Jul 30, 2018	40.52	41.50	40.48	40.88	1,377,244	+0.53(+1.32%)
Jul 27, 2018	40.39	40.61	39.90	40.34	580,773	+0.18(+0.44%)
Jul 26, 2018	39.19	40.50	39.19	40.17	595,352	+1.07(+2.73%)
Jul 25, 2018	39.14	39.41	38.74	39.10	747,644	-0.31(-0.79%)
Jul 24, 2018	39.90	40.19	39.28	39.41	710,219	+0.09(+0.23%)
Jul 23, 2018	39.81	39.81	39.19	39.32	456,418	-0.71(-1.78%)
Jul 20, 2018	40.08	40.34	39.72	40.03	400,337	-0.27(-0.66%)
Jul 19, 2018	39.63	40.52	39.23	40.30	807,938	+0.49(+1.23%)
Jul 18, 2018	39.37	39.90	38.83	39.81	541,311	+0.58(+1.47%)
Jul 17, 2018	38.48	39.44	38.43	39.23	769,465	+0.53(+1.38%)
Jul 16, 2018	39.63	39.77	38.52	38.70	557,567	-1.07(-2.68%)
Jul 13, 2018	39.37	40.17	39.37	39.77	445,504	+0.40(+1.02%)
Jul 12, 2018	39.19	39.41	38.43	39.37	695,935	+0.53(+1.37%)
Jul 11, 2018	38.97	39.19	38.70	38.83	679,256	-0.71(-1.80%)
Jul 10, 2018	39.72	39.99	39.14	39.54	574,117	-0.13(-0.34%)
Jul 09, 2018	38.74	39.86	38.61	39.68	674,295	+1.11(+2.88%)
Jul 06, 2018	38.48	38.74	37.90	38.57	371,435	-0.04(-0.11%)
Jul 05, 2018	38.79	38.92	38.12	38.61	448,122	+0.22(+0.58%)
Jul 03, 2018		38.39	38.39	38.39	0	-0.09(-0.23%)
Jul 02, 2018	38.17	38.61	37.99	38.48	463,839	-0.22(-0.57%)
Jun 29, 2018	38.83	39.37	38.70	38.70	746,534	+0.00(+0.00%)
Jun 28, 2018	39.54	39.77	38.52	38.70	1,012,555	-0.98(-2.46%)
Jun 27, 2018	39.83	40.97	39.50	39.68	1,331,544	+0.36(+0.90%)
Jun 26, 2018	39.19	39.41	39.01	39.32	1,086,438	+0.18(+0.45%)
Jun 25, 2018	39.32	39.37	38.52	39.14	792,726	-0.49(-1.23%)
Jun 22, 2018	39.90	40.57	39.54	39.63	874,132	+0.13(+0.34%)
Jun 21, 2018	40.79	40.79	39.37	39.50	820,138	-1.42(-3.47%)
Jun 20, 2018	41.06	41.28	40.34	40.92	1,457,300	-0.04(-0.11%)
Jun 19, 2018	41.77	41.94	40.70	40.97	959,280	-1.38(-3.25%)
Jun 18, 2018	41.99	42.57	41.90	42.34	431,596	-0.04(-0.10%)
Jun 15, 2018		42.74	41.50	42.39	1,013,376	-0.36(-0.83%)
Jun 14, 2018	43.10	43.14	42.39	42.74	491,065	-0.36(-0.82%)
Jun 13, 2018	43.05	43.41	42.85	43.10	916,192	+0.00(+0.00%)
Jun 12, 2018	42.97	43.32	42.83	43.10	354,440	+0.09(+0.21%)
Jun 11, 2018	43.32	43.45	42.97	43.01	277,476	-0.13(-0.31%)
Jun 08, 2018	42.92	43.25	42.59	43.14	328,565	+0.09(+0.21%)
Jun 07, 2018	42.92	43.32	42.57	43.05	662,146	+0.18(+0.41%)
Jun 06, 2018		42.99		42.88	518,769	+0.58(+1.37%)
Jun 05, 2018	41.72	42.30	41.57	42.30	683,689	+0.62(+1.49%)
Jun 04, 2018	41.99	42.61	41.61	41.68	522,801	-0.58(-1.37%)
Jun 01, 2018	42.34	43.01	42.03	42.25	933,813	+0.22(+0.53%)
May 31, 2018	44.17	44.17	41.68	42.03	1,026,694	-1.29(-2.97%)
May 30, 2018	43.92	44.08	43.14	43.32	1,333,584	-0.13(-0.31%)
May 29, 2018	44.48	44.92	43.17	43.45	1,622,717	+0.13(+0.31%)
May 25, 2018		43.32	43.32	43.32	0	-0.53(-1.22%)
May 24, 2018	43.45	44.03	43.23	43.85	503,796	+0.18(+0.41%)
May 23, 2018	43.59	43.94	43.37	43.68	540,282	-0.22(-0.51%)
May 22, 2018	44.74	44.88	43.88	43.90	673,818	-0.58(-1.30%)
May 21, 2018	44.65	44.83	44.34	44.48	589,648	+0.22(+0.50%)
May 18, 2018	43.85	44.39	43.63	44.25	529,287	+0.31(+0.71%)
May 17, 2018	43.41	44.39	43.32	43.94	573,937	+0.56(+1.29%)
May 16, 2018	42.99	43.87	42.77	43.38	730,536	+0.49(+1.13%)
May 15, 2018	42.01	42.99	42.01	42.90	666,118	+0.57(+1.36%)
May 14, 2018	42.37	42.54	42.19	42.32	680,879	-0.09(-0.21%)
May 11, 2018	42.23	42.43	42.01	42.41	553,793	+0.13(+0.31%)
May 10, 2018	42.46	42.81	42.10	42.28	805,650	-0.18(-0.42%)
May 09, 2018	42.59	42.88	42.19	42.46	729,646	-0.09(-0.21%)
May 08, 2018	42.01	42.54	41.97	42.54	1,196,025	+0.97(+2.34%)
May 07, 2018	41.26	42.28	41.09	41.57	768,621	+0.71(+1.73%)
May 04, 2018	39.94	41.70	39.41	40.87	787,426	+1.19(+3.01%)
May 03, 2018	40.03	40.29	38.72	39.67	1,183,062	-0.49(-1.21%)
May 02, 2018	39.45	41.31	39.14	40.16	2,111,743	+0.93(+2.36%)

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.