Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.56	34.77	33.80	33.96	325,304	-0.32(-0.93%)
Jul 30, 2018	35.90	35.92	34.23	34.28	409,035	-1.43(-4.00%)
Jul 27, 2018	38.00	38.40	35.66	35.71	833,100	-2.33(-6.13%)
Jul 26, 2018	37.99	38.22	37.38	38.04	396,365	+0.09(+0.24%)
Jul 25, 2018	36.91	38.00	36.68	37.95	188,070	+0.91(+2.46%)
Jul 24, 2018	37.76	38.15	36.70	37.04	433,315	-0.56(-1.49%)
Jul 23, 2018		37.93	36.26	37.60	416,632	+0.60(+1.62%)
Jul 20, 2018	37.10	37.98	36.70	37.00	392,406	-0.07(-0.19%)
Jul 19, 2018	36.72	38.42	36.50	37.07	896,773	+0.47(+1.28%)
Jul 18, 2018	36.38	36.67	35.78	36.60	323,236	+0.15(+0.41%)
Jul 17, 2018	35.31	36.64	34.30	36.45	306,925	+0.68(+1.90%)
Jul 16, 2018	36.06	36.18	35.35	35.77	267,235	-0.50(-1.38%)
Jul 13, 2018	36.43	36.61	35.73	36.27	390,726	-0.24(-0.66%)
Jul 12, 2018	35.46	36.51	35.04	36.51	414,095	+1.22(+3.46%)
Jul 11, 2018	34.76	35.71	34.68	35.29	544,202	+0.35(+1.00%)
Jul 10, 2018	36.17	36.17	34.40	34.94	1,230,912	-1.58(-4.33%)
Jul 09, 2018	36.22	36.55	35.73	36.52	551,401	+0.52(+1.44%)
Jul 06, 2018	35.93	36.15	35.80	36.00	355,084	+0.07(+0.19%)
Jul 05, 2018		36.00	34.82	35.93	513,470	+0.15(+0.42%)
Jul 03, 2018		35.78	35.78	35.78	0	+0.48(+1.36%)
Jul 02, 2018	34.22	35.31	34.11	35.30	648,817	+1.04(+3.04%)
Jun 29, 2018	33.55	34.43	33.38	34.26	408,743	+0.97(+2.91%)
Jun 28, 2018	33.05	33.41	32.77	33.29	632,761	+0.27(+0.82%)
Jun 27, 2018	33.17	33.86	33.00	33.02	624,210	-0.24(-0.72%)
Jun 26, 2018	32.78	33.55	32.52	33.26	455,606	+0.49(+1.50%)
Jun 25, 2018	33.98	33.98	32.57	32.77	843,817	-1.28(-3.76%)
Jun 22, 2018	35.17	35.17	33.50	34.05	3,679,040	-1.23(-3.49%)
Jun 21, 2018	34.49	35.45	33.72	35.28	596,598	+0.79(+2.29%)
Jun 20, 2018	35.71	35.71	34.34	34.49	1,063,557	-1.53(-4.25%)
Jun 19, 2018	35.68	36.09	34.46	36.02	1,184,584	-0.41(-1.13%)
Jun 18, 2018	35.89	37.43	35.60	36.43	744,043	+0.28(+0.77%)
Jun 15, 2018		35.38	35.38	36.15	1,355,127	+0.77(+2.18%)
Jun 14, 2018	34.52	36.00	34.13	35.38	1,437,185	+0.88(+2.55%)
Jun 13, 2018	32.33	34.93	32.24	34.50	1,401,687	+2.33(+7.24%)
Jun 12, 2018	32.17	32.65	32.02	32.17	924,995	+0.00(+0.00%)
Jun 11, 2018	31.19	32.30	31.19	32.17	593,573	+0.75(+2.39%)
Jun 08, 2018	31.43	31.68	31.05	31.42	347,638	-0.23(-0.73%)
Jun 07, 2018	32.25	32.28	31.36	31.65	581,202	-0.42(-1.31%)
Jun 06, 2018		32.68	31.90	32.07	855,864	-0.25(-0.77%)
Jun 05, 2018	30.96	32.50	30.91	32.32	1,658,453	+1.59(+5.17%)
Jun 04, 2018	30.26	30.93	29.92	30.73	523,533	+0.68(+2.26%)
Jun 01, 2018	30.34	30.43	29.89	30.05	585,020	-0.03(-0.10%)
May 31, 2018	29.66	30.20	29.35	30.08	1,218,135	+0.23(+0.77%)
May 30, 2018	29.82	30.35	29.74	29.85	606,740	-0.08(-0.27%)
May 29, 2018	29.98	30.25	29.80	29.93	319,580	-0.36(-1.19%)
May 25, 2018		30.29	30.29	30.29	0	-0.20(-0.66%)
May 24, 2018	30.24	30.79	29.97	30.49	525,401	-0.05(-0.16%)
May 23, 2018	30.07	30.79	30.07	30.54	241,144	-0.13(-0.42%)
May 22, 2018	30.52	31.27	30.52	30.67	290,183	-0.33(-1.06%)
May 21, 2018	30.80	31.20	30.61	31.00	395,334	-0.09(-0.29%)
May 18, 2018	30.99	31.12	30.55	31.09	324,580	+0.05(+0.16%)
May 17, 2018	30.51	31.18	30.28	31.04	477,546	+0.54(+1.77%)
May 16, 2018	30.25	30.55	29.76	30.50	542,862	+0.08(+0.26%)
May 15, 2018	30.00	31.20	29.92	30.42	680,020	+0.50(+1.67%)
May 14, 2018	30.08	30.46	29.08	29.92	1,237,477	-0.63(-2.06%)
May 11, 2018	32.50	33.00	30.45	30.55	1,298,430	+0.25(+0.83%)
May 10, 2018	31.87	31.87	29.90	30.30	897,165	-0.70(-2.26%)
May 09, 2018	32.08	32.44	30.43	31.00	849,491	-1.44(-4.44%)
May 08, 2018	32.45	32.78	32.06	32.44	345,450	-0.12(-0.37%)
May 07, 2018	32.06	32.96	32.01	32.56	459,785	+0.43(+1.34%)
May 04, 2018	32.00	32.70	31.79	32.13	323,226	+0.16(+0.50%)
May 03, 2018	32.13	32.74	31.75	31.97	559,216	-0.33(-1.02%)
May 02, 2018	32.00	33.00	31.75	32.30	1,033,229	+0.31(+0.97%)

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.