Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	38.95	40.50	38.73	40.21	1,921,140	+1.38(+3.54%)
Jul 30, 2018	38.36	38.86	38.16	38.84	1,153,051	+0.48(+1.24%)
Jul 27, 2018	39.42	39.42	38.26	38.36	1,028,983	-0.91(-2.32%)
Jul 26, 2018	39.51	39.84	39.20	39.27	1,196,682	-0.01(-0.02%)
Jul 25, 2018	38.95	39.33	38.82	39.28	1,258,326	+0.33(+0.84%)
Jul 24, 2018	39.20	39.31	38.85	38.95	1,303,036	-0.26(-0.66%)
Jul 23, 2018	39.20	39.27	38.92	39.21	783,281	+0.01(+0.03%)
Jul 20, 2018	39.46	39.69	39.03	39.20	1,105,114	-0.46(-1.15%)
Jul 19, 2018	38.82	39.77	38.69	39.65	849,454	+0.75(+1.93%)
Jul 18, 2018	39.05	39.21	38.57	38.90	820,557	-0.19(-0.49%)
Jul 17, 2018	39.42	39.54	39.01	39.10	1,094,091	-0.06(-0.16%)
Jul 16, 2018	39.31	39.33	38.61	39.16	1,150,647	-0.22(-0.57%)
Jul 13, 2018	39.57	39.70	39.25	39.38	907,141	-0.07(-0.19%)
Jul 12, 2018	39.46	39.50	39.21	39.46	1,101,200	-0.02(-0.05%)
Jul 11, 2018	39.47	39.65	39.27	39.48	794,966	-0.12(-0.29%)
Jul 10, 2018	39.42	39.79	39.26	39.59	1,243,659	+0.20(+0.50%)
Jul 09, 2018	39.71	39.76	39.14	39.39	2,381,135	-0.28(-0.70%)
Jul 06, 2018	39.41	39.83	39.37	39.67	1,231,294	+0.47(+1.20%)
Jul 05, 2018	38.82	39.21	38.58	39.20	1,931,047	+0.40(+1.04%)
Jul 03, 2018		38.80	38.80	38.80	0	+0.43(+1.12%)
Jul 02, 2018	38.69	38.88	38.11	38.37	1,058,068	-0.32(-0.83%)
Jun 29, 2018	38.71	38.98	38.29	38.69	1,628,876	-0.13(-0.33%)
Jun 28, 2018	38.67	39.01	38.30	38.82	1,482,771	+0.16(+0.42%)
Jun 27, 2018	38.99	39.40	38.66	38.66	1,838,494	-0.29(-0.75%)
Jun 26, 2018	38.88	39.22	38.67	38.95	1,995,227	+0.07(+0.18%)
Jun 25, 2018	39.32	39.35	38.51	38.88	1,707,289	-0.44(-1.11%)
Jun 22, 2018	38.95	39.53	38.88	39.32	3,777,010	+0.37(+0.96%)
Jun 21, 2018	38.69	39.06	38.43	38.95	2,508,534	+0.28(+0.72%)
Jun 20, 2018	38.01	38.77	37.77	38.67	676,404	+0.60(+1.57%)
Jun 19, 2018	37.79	38.20	37.69	38.07	1,873,868	+0.15(+0.40%)
Jun 18, 2018	38.02	38.21	37.64	37.92	1,613,388	-0.16(-0.41%)
Jun 15, 2018		38.50	37.97	38.07	2,398,153	-0.14(-0.36%)
Jun 14, 2018	38.33	38.63	38.16	38.21	1,120,567	-0.11(-0.28%)
Jun 13, 2018	39.31	39.31	38.29	38.32	1,458,381	-1.06(-2.68%)
Jun 12, 2018	38.82	39.56	38.59	39.37	2,157,899	+0.56(+1.44%)
Jun 11, 2018	38.82	39.22	38.67	38.82	1,116,473	+0.01(+0.02%)
Jun 08, 2018	38.70	38.88	38.39	38.81	1,430,733	+0.18(+0.48%)
Jun 07, 2018	38.86	38.97	38.57	38.63	1,012,545	-0.20(-0.53%)
Jun 06, 2018		38.84		38.83	883,227	+0.37(+0.97%)
Jun 05, 2018	38.50	38.81	38.22	38.46	1,752,128	+0.14(+0.36%)
Jun 04, 2018	37.96	38.43	37.92	38.32	1,977,928	+0.52(+1.39%)
Jun 01, 2018	37.95	38.23	37.43	37.79	1,217,238	-0.08(-0.22%)
May 31, 2018	38.07	38.07	37.46	37.88	3,382,252	-0.35(-0.93%)
May 30, 2018	37.65	38.27	37.33	38.23	1,713,654	+0.57(+1.50%)
May 29, 2018	37.07	37.97	36.98	37.67	1,616,528	+0.39(+1.04%)
May 25, 2018		37.28	37.28	37.28	0	+0.00(+0.00%)
May 24, 2018	37.73	37.97	37.12	37.28	1,037,945	-0.45(-1.19%)
May 23, 2018	37.54	37.83	37.30	37.73	1,120,070	+0.25(+0.67%)
May 22, 2018	37.54	37.63	37.13	37.47	1,395,613	-0.07(-0.18%)
May 21, 2018	37.46	37.82	36.46	37.54	1,522,624	+0.20(+0.55%)
May 18, 2018	37.13	37.75	37.01	37.34	3,582,625	+0.17(+0.46%)
May 17, 2018	37.18	37.47	37.01	37.17	1,261,727	+0.09(+0.24%)
May 16, 2018	37.22	37.43	36.92	37.08	1,693,746	+0.24(+0.65%)
May 15, 2018	37.86	38.03	36.53	36.84	3,307,086	-1.21(-3.17%)
May 14, 2018	38.71	39.01	37.72	38.05	2,233,006	-0.72(-1.86%)
May 11, 2018	39.23	39.37	38.64	38.77	1,619,796	-0.43(-1.09%)
May 10, 2018	39.12	39.32	38.98	39.20	1,356,468	+0.06(+0.16%)
May 09, 2018	39.30	39.67	39.03	39.14	1,210,754	-0.16(-0.42%)
May 08, 2018	39.74	39.96	39.25	39.30	2,195,642	-0.63(-1.57%)
May 07, 2018	39.86	39.96	39.56	39.93	1,384,143	+0.25(+0.63%)
May 04, 2018	38.97	39.69	38.91	39.67	3,181,278	+0.61(+1.57%)
May 03, 2018	38.44	39.20	38.20	39.06	1,705,207	+0.36(+0.92%)
May 02, 2018	38.40	38.98	38.00	38.71	2,093,165	-0.21(-0.54%)

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.