Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.18	28.15	26.45	27.54	6,564,912	+0.68(+2.52%)
Jul 30, 2018	27.94	28.11	26.57	26.86	8,355,296	-1.26(-4.46%)
Jul 27, 2018	29.07	29.33	27.94	28.12	4,294,178	-0.83(-2.88%)
Jul 26, 2018	27.76	29.50	27.72	28.95	4,293,586	-0.03(-0.12%)
Jul 25, 2018	28.45	29.23	27.88	28.98	9,195,522	+0.58(+2.06%)
Jul 24, 2018	31.45	31.48	27.57	28.40	20,697,712	-2.48(-8.02%)
Jul 23, 2018	30.37	31.15	29.91	30.88	3,795,786	+0.35(+1.14%)
Jul 20, 2018	30.16	30.98	29.90	30.53	5,409,910	+0.60(+2.00%)
Jul 19, 2018		30.57	29.57	29.93	6,261,088	-0.70(-2.28%)
Jul 18, 2018	30.61	31.31	30.29	30.63	8,630,620	+0.12(+0.40%)
Jul 17, 2018	29.49	30.54	29.22	30.51	4,879,823	+0.71(+2.38%)
Jul 16, 2018	29.83	30.44	29.48	29.80	5,484,678	+0.29(+0.97%)
Jul 13, 2018			29.37	29.51	5,362,428	-0.95(-3.13%)
Jul 12, 2018	30.21	30.59	29.85	30.47	4,972,032	+0.93(+3.14%)
Jul 11, 2018	29.53	30.18	29.35	29.54	5,769,833	-0.81(-2.65%)
Jul 10, 2018	31.09	31.15	29.90	30.35	5,934,784	-0.97(-3.11%)
Jul 09, 2018	31.96	32.56	30.88	31.32	8,320,538	+0.14(+0.45%)
Jul 06, 2018	29.68	31.35	29.59	31.18	6,046,232	+1.50(+5.07%)
Jul 05, 2018	29.67	30.50	29.37	29.67	5,206,918	+0.09(+0.29%)
Jul 03, 2018		29.59	29.59	29.59	0	-0.44(-1.45%)
Jul 02, 2018	28.20	30.09	28.09	30.02	7,172,376	+0.82(+2.80%)
Jun 29, 2018	30.19	30.61	28.96	29.20	8,178,979	-0.62(-2.07%)
Jun 28, 2018	28.86	30.14	28.30	29.82	14,311,300	+1.05(+3.64%)
Jun 27, 2018	30.53	30.55	27.82	28.78	18,056,356	-1.67(-5.47%)
Jun 26, 2018	31.31	31.90	30.32	30.44	15,692,360	-1.90(-5.88%)
Jun 25, 2018	33.26	33.36	31.42	32.34	7,373,832	-1.75(-5.14%)
Jun 22, 2018	34.12	34.37	33.46	34.09	3,240,174	-0.07(-0.20%)
Jun 21, 2018	34.78	35.03	33.74	34.16	3,971,617	-0.69(-1.98%)
Jun 20, 2018	34.66	35.19	34.45	34.85	3,602,070	+0.55(+1.60%)
Jun 19, 2018	34.13	34.76	33.43	34.30	8,601,559	-1.37(-3.84%)
Jun 18, 2018	35.91	35.92	35.11	35.67	4,822,989	-0.32(-0.88%)
Jun 15, 2018		36.16	36.16	35.99	6,210,760	-0.17(-0.48%)
Jun 14, 2018	35.70	36.27	35.43	36.16	5,002,206	+0.42(+1.18%)
Jun 13, 2018	35.58	36.29	35.38	35.74	3,805,371	+0.17(+0.47%)
Jun 12, 2018	35.82	35.82	34.91	35.57	5,111,533	+0.08(+0.23%)
Jun 11, 2018	35.18	36.42	34.90	35.49	7,260,930	+0.57(+1.63%)
Jun 08, 2018	32.96	35.45	32.92	34.92	10,365,614	+1.77(+5.35%)
Jun 07, 2018	33.63	33.98	32.44	33.15	5,531,757	-0.48(-1.44%)
Jun 06, 2018		34.10		33.63	8,141,773	+0.24(+0.72%)
Jun 05, 2018	33.92	34.09	33.13	33.39	6,514,732	-0.38(-1.13%)
Jun 04, 2018	33.58	34.12	32.37	33.77	9,782,143	+0.47(+1.41%)
Jun 01, 2018	31.11	33.51	31.11	33.30	17,369,438	+2.47(+8.01%)
May 31, 2018	29.34	31.04	29.31	30.83	16,622,103	+1.87(+6.47%)
May 30, 2018	30.42	30.51	28.89	28.96	14,667,471	-1.16(-3.86%)
May 29, 2018	28.76	30.49	28.53	30.12	40,852,636	+3.97(+15.17%)
May 25, 2018		26.15	26.15	26.15	0	-0.24(-0.92%)
May 24, 2018	26.80	26.92	26.20	26.39	2,825,944	-0.10(-0.38%)
May 23, 2018	26.29	26.72	26.03	26.49	3,115,838	-0.10(-0.38%)
May 22, 2018	26.86	27.12	26.42	26.59	2,161,998	-0.19(-0.70%)
May 21, 2018	27.14	27.66	26.30	26.78	5,140,850	+0.10(+0.38%)
May 18, 2018	25.83	27.51	25.68	26.68	8,893,052	+0.96(+3.73%)
May 17, 2018	25.29	26.44	24.98	25.72	5,550,902	+0.68(+2.71%)
May 16, 2018	25.08	25.36	24.72	25.04	2,693,615	-0.04(-0.16%)
May 15, 2018	25.08	25.24	24.45	25.08	5,328,599	-0.26(-1.03%)
May 14, 2018	25.50	26.31	25.27	25.34	3,917,362	+0.01(+0.05%)
May 11, 2018	25.87	25.87	24.87	25.33	2,964,615	-0.47(-1.82%)
May 10, 2018	25.38	25.90	25.05	25.80	5,399,040	+0.58(+2.32%)
May 09, 2018	25.44	25.72	25.06	25.22	3,399,450	-0.45(-1.75%)
May 08, 2018	25.54	26.32	25.23	25.67	4,918,324	+0.13(+0.53%)
May 07, 2018	23.82	25.63	23.57	25.53	6,648,385	+1.79(+7.55%)
May 04, 2018	23.32	23.87	23.06	23.74	3,226,764	+0.19(+0.80%)
May 03, 2018	23.55	23.69	23.01	23.55	3,450,116	-0.23(-0.99%)
May 02, 2018	23.93	24.26	23.55	23.79	4,117,587	-0.10(-0.42%)

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.