Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.93	36.16	34.93	35.73	864,080	-0.21(-0.58%)
Jul 30, 2018	35.85	36.71	35.59	35.94	531,295	+0.08(+0.22%)
Jul 27, 2018	35.92	35.95	35.37	35.86	304,600	-0.12(-0.33%)
Jul 26, 2018	35.63	36.23	35.63	35.98	647,859	+0.53(+1.50%)
Jul 25, 2018	36.00	36.43	35.33	35.45	513,415	-0.66(-1.83%)
Jul 24, 2018	36.44	36.58	35.83	36.11	588,743	-0.14(-0.39%)
Jul 23, 2018	36.81	37.01	36.18	36.25	635,638	-0.57(-1.55%)
Jul 20, 2018	38.00	38.00	36.74	36.82	386,461	-1.22(-3.21%)
Jul 19, 2018	37.71	38.24	37.47	38.04	428,718	+0.14(+0.37%)
Jul 18, 2018	38.49	38.53	37.82	37.90	555,608	-0.60(-1.56%)
Jul 17, 2018	38.11	38.62	38.06	38.50	285,806	+0.29(+0.76%)
Jul 16, 2018	38.86	38.86	37.65	38.21	268,317	-0.47(-1.22%)
Jul 13, 2018	38.52	39.09	38.26	38.68	262,522	-0.14(-0.36%)
Jul 12, 2018	38.80	39.10	38.32	38.82	360,217	-0.03(-0.08%)
Jul 11, 2018	38.16	38.94	37.94	38.85	403,736	+0.54(+1.41%)
Jul 10, 2018	38.45	38.67	37.82	38.31	335,020	+0.04(+0.10%)
Jul 09, 2018	38.03	38.60	37.82	38.27	358,436	+0.50(+1.32%)
Jul 06, 2018	37.03	37.95	37.02	37.77	296,909	+0.43(+1.15%)
Jul 05, 2018	36.81	37.37	36.45	37.34	591,792	+0.74(+2.02%)
Jul 03, 2018		36.60	36.60	36.60	0	-1.70(-4.44%)
Jul 02, 2018	38.19	39.47	38.03	38.30	445,356	-0.08(-0.21%)
Jun 29, 2018	38.58	39.34	38.37	38.38	643,201	-0.03(-0.08%)
Jun 28, 2018	38.14	38.53	37.52	38.41	519,473	+0.32(+0.84%)
Jun 27, 2018	37.28	38.88	37.05	38.09	849,554	+0.64(+1.71%)
Jun 26, 2018	37.86	37.95	37.01	37.45	646,198	-0.26(-0.69%)
Jun 25, 2018	38.03	38.72	37.50	37.71	564,144	-0.42(-1.10%)
Jun 22, 2018	38.21	38.75	37.82	38.13	1,824,297	+0.32(+0.85%)
Jun 21, 2018	37.96	38.09	37.46	37.81	524,047	-0.08(-0.21%)
Jun 20, 2018	37.31	37.93	37.16	37.89	774,652	+0.64(+1.72%)
Jun 19, 2018	36.82	37.45	36.37	37.25	663,783	+0.68(+1.86%)
Jun 18, 2018	36.43	36.74	35.48	36.57	1,360,694	-0.22(-0.60%)
Jun 15, 2018		36.81	35.43	36.79	1,215,488	+1.36(+3.84%)
Jun 14, 2018	35.68	35.78	34.47	35.43	1,042,347	-0.27(-0.76%)
Jun 13, 2018	35.39	35.95	35.10	35.70	563,368	+0.16(+0.45%)
Jun 12, 2018	35.48	35.96	34.46	35.54	449,509	+0.05(+0.14%)
Jun 11, 2018	35.78	35.90	34.84	35.49	495,799	-0.16(-0.45%)
Jun 08, 2018	35.13	35.94	34.95	35.65	675,780	+0.47(+1.34%)
Jun 07, 2018	35.28	35.68	35.13	35.18	319,694	-0.10(-0.28%)
Jun 06, 2018		35.36		35.28	580,508	+1.02(+2.98%)
Jun 05, 2018	34.71	34.92	33.89	34.26	489,347	+0.20(+0.59%)
Jun 04, 2018	33.64	34.16	33.36	34.06	598,787	+0.36(+1.07%)
Jun 01, 2018	33.77	33.91	33.13	33.70	483,595	+0.27(+0.81%)
May 31, 2018	34.98	34.98	33.01	33.43	1,047,453	-1.48(-4.24%)
May 30, 2018	34.19	35.22	33.99	34.91	1,328,045	+1.00(+2.95%)
May 29, 2018	34.23	34.85	33.50	33.91	941,928	-0.73(-2.11%)
May 25, 2018		34.64	34.64	34.64	0	+0.74(+2.18%)
May 24, 2018	33.63	34.77	33.45	33.90	731,878	+0.24(+0.71%)
May 23, 2018	33.48	34.50	33.34	33.66	847,042	+0.49(+1.48%)
May 22, 2018	33.74	34.17	33.05	33.17	1,045,690	-0.67(-1.98%)
May 21, 2018	34.49	34.49	33.64	33.84	773,112	-0.46(-1.34%)
May 18, 2018	35.11	35.30	33.99	34.30	540,109	-0.71(-2.03%)
May 17, 2018	35.09	35.80	34.87	35.01	1,201,367	-0.18(-0.51%)
May 16, 2018	34.74	36.21	34.74	35.19	1,594,241	+0.60(+1.73%)
May 15, 2018	37.57	37.88	34.54	34.59	1,902,005	-3.39(-8.93%)
May 14, 2018	35.93	38.21	35.38	37.98	1,430,208	+2.16(+6.03%)
May 11, 2018	34.94	36.14	33.67	35.82	1,432,811	+0.57(+1.62%)
May 10, 2018	33.80	36.91	31.27	35.25	4,461,783	+6.76(+23.73%)
May 09, 2018	29.14	29.21	27.84	28.49	1,121,389	-0.61(-2.10%)
May 08, 2018	29.08	29.25	28.09	29.10	1,522,986	-0.36(-1.22%)
May 07, 2018	28.90	29.62	28.74	29.46	700,388	+0.60(+2.08%)
May 04, 2018	29.31	29.40	28.19	28.86	739,272	-0.52(-1.77%)
May 03, 2018	28.60	29.56	28.27	29.38	932,453	+0.74(+2.58%)
May 02, 2018	29.38	29.50	27.87	28.64	1,214,288	-0.70(-2.39%)

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.