Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.52	30.76	30.50	30.54	265,995	-0.12(-0.38%)
Jul 30, 2018	30.87	30.91	30.65	30.66	176,067	-0.69(-2.19%)
Jul 27, 2018	31.81	31.84	31.29	31.35	20,556	-0.03(-0.09%)
Jul 26, 2018	31.73	31.77	31.37	31.38	23,641	-0.69(-2.15%)
Jul 25, 2018	32.22	32.26	31.87	32.06	103,549	-0.07(-0.21%)
Jul 24, 2018	32.59	32.72	32.06	32.13	112,693	+0.24(+0.74%)
Jul 23, 2018	31.93	32.04	31.81	31.90	105,843	+0.65(+2.08%)
Jul 20, 2018	30.95	31.49	30.95	31.25	60,519	+1.08(+3.58%)
Jul 19, 2018	30.54	30.66	29.93	30.17	23,745	-1.86(-5.80%)
Jul 18, 2018	31.92	32.14	31.70	32.02	13,961	+0.38(+1.20%)
Jul 17, 2018	31.58	31.73	31.18	31.64	16,877	-0.33(-1.04%)
Jul 16, 2018	31.98	32.04	31.86	31.98	10,724	-0.61(-1.87%)
Jul 13, 2018	32.05	32.58	32.05	32.58	17,215	-0.60(-1.81%)
Jul 12, 2018	33.12	33.30	33.07	33.18	15,475	+0.86(+2.68%)
Jul 11, 2018	31.90	32.43	31.84	32.32	14,999	-0.11(-0.33%)
Jul 10, 2018	32.14	32.79	31.94	32.43	42,372	+0.60(+1.88%)
Jul 09, 2018	31.42	31.85	31.42	31.83	34,409	+0.47(+1.50%)
Jul 06, 2018	30.96	31.49	30.96	31.36	20,966	+0.69(+2.24%)
Jul 05, 2018	31.53	31.53	30.61	30.67	38,026	-1.25(-3.91%)
Jul 03, 2018		31.92	31.92	31.92	0	-0.68(-2.08%)
Jul 02, 2018	32.35	32.84	32.15	32.59	10,117	-0.96(-2.87%)
Jun 29, 2018	33.12	33.59	32.94	33.56	20,423	+1.25(+3.86%)
Jun 28, 2018	31.85	32.40	31.50	32.31	35,887	-1.17(-3.49%)
Jun 27, 2018	34.20	34.29	33.37	33.48	35,354	-1.73(-4.91%)
Jun 26, 2018	35.43	35.43	35.14	35.21	24,530	+0.10(+0.28%)
Jun 25, 2018	35.71	35.71	34.98	35.11	30,409	-2.55(-6.78%)
Jun 22, 2018	37.89	37.98	37.66	37.66	25,238	+0.00(+0.00%)
Jun 21, 2018	38.07	38.25	37.59	37.66	22,009	-2.47(-6.15%)
Jun 20, 2018	40.37	40.37	40.01	40.13	8,926	-0.61(-1.50%)
Jun 19, 2018	40.98	41.11	40.71	40.75	20,547	-0.81(-1.94%)
Jun 18, 2018	41.43	41.55	40.96	41.55	21,385	-0.05(-0.12%)
Jun 15, 2018		41.94	41.56	41.60	43,561	-0.34(-0.81%)
Jun 14, 2018	42.28	42.28	41.92	41.94	9,324	-0.27(-0.64%)
Jun 13, 2018	42.56	42.67	42.10	42.21	18,993	+0.09(+0.21%)
Jun 12, 2018	42.30	42.32	41.88	42.13	10,522	+0.96(+2.34%)
Jun 11, 2018	41.23	41.34	40.95	41.16	8,702	-0.25(-0.61%)
Jun 08, 2018	41.26	41.53	41.13	41.42	26,142	+0.48(+1.16%)
Jun 07, 2018	41.10	41.51	40.64	40.94	36,881	-1.69(-3.97%)
Jun 06, 2018		42.63		42.63	29,225	+1.69(+4.13%)
Jun 05, 2018	41.35	41.46	40.86	40.94	18,838	+0.41(+1.01%)
Jun 04, 2018	39.34	40.63	38.05	40.53	53,315	+2.68(+7.09%)
Jun 01, 2018	38.01	38.10	37.41	37.85	28,142	-0.37(-0.97%)
May 31, 2018	38.16	38.35	38.02	38.22	22,808	+0.97(+2.61%)
May 30, 2018	37.44	37.46	37.23	37.25	14,612	-0.06(-0.16%)
May 29, 2018	37.73	37.86	37.15	37.30	13,711	-1.59(-4.08%)
May 25, 2018		38.89	38.89	38.89	0	+1.16(+3.07%)
May 24, 2018	37.69	37.83	37.47	37.73	10,010	+0.20(+0.54%)
May 23, 2018	37.33	37.61	37.31	37.53	7,282	-0.62(-1.62%)
May 22, 2018	38.59	38.59	38.03	38.15	8,343	-0.10(-0.27%)
May 21, 2018	38.58	38.58	38.22	38.25	8,506	-0.73(-1.87%)
May 18, 2018	39.15	39.15	38.73	38.98	15,371	-1.32(-3.28%)
May 17, 2018	40.77	40.77	40.09	40.30	23,537	-0.59(-1.45%)
May 16, 2018	40.66	40.98	40.66	40.89	20,561	+1.11(+2.79%)
May 15, 2018	39.87	39.89	39.53	39.78	20,546	-0.19(-0.49%)
May 14, 2018	40.32	40.37	39.98	39.98	17,150	+1.06(+2.72%)
May 11, 2018	38.68	38.92	38.57	38.92	10,990	+0.51(+1.32%)
May 10, 2018	37.89	38.41	37.89	38.41	14,541	-0.25(-0.65%)
May 09, 2018	39.03	39.03	38.59	38.66	14,962	-1.13(-2.83%)
May 08, 2018	39.48	39.87	39.31	39.79	17,804	+0.10(+0.24%)
May 07, 2018	39.85	39.88	39.69	39.70	14,103	-0.29(-0.73%)
May 04, 2018	39.41	40.11	39.39	39.99	16,737	-0.51(-1.25%)
May 03, 2018	40.59	40.65	40.07	40.49	11,103	+0.74(+1.86%)
May 02, 2018	40.01	40.01	39.65	39.75	19,114	+0.10(+0.25%)

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.