Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.83	35.00	34.50	34.56	119,220	-0.02(-0.06%)
Jul 30, 2018	34.85	34.87	34.54	34.58	139,762	+0.31(+0.90%)
Jul 27, 2018	34.40	34.69	34.09	34.27	212,000	-0.20(-0.58%)
Jul 26, 2018	34.62	34.84	34.47	34.47	141,642	-0.04(-0.12%)
Jul 25, 2018	33.77	34.52	33.25	34.51	214,616	+0.20(+0.57%)
Jul 24, 2018	34.69	34.70	34.23	34.31	162,158	+0.61(+1.82%)
Jul 23, 2018	33.65	33.79	33.60	33.70	115,834	+0.25(+0.75%)
Jul 20, 2018	33.05	33.45	33.00	33.45	123,471	-0.57(-1.68%)
Jul 19, 2018	33.89	34.13	33.80	34.02	102,315	-0.07(-0.22%)
Jul 18, 2018	33.90	34.13	33.80	34.09	133,747	+0.07(+0.22%)
Jul 17, 2018	33.00	34.02	33.00	34.02	183,961	+0.79(+2.38%)
Jul 16, 2018	33.15	33.34	33.08	33.23	115,979	-0.07(-0.21%)
Jul 13, 2018	33.12	33.37	32.98	33.30	88,413	+0.20(+0.60%)
Jul 12, 2018	33.00	33.17	32.84	33.10	170,999	+0.26(+0.79%)
Jul 11, 2018	33.09	33.25	32.80	32.84	221,067	-1.09(-3.23%)
Jul 10, 2018	33.57	33.94	33.57	33.94	134,121	-0.03(-0.10%)
Jul 09, 2018	33.94	34.00	33.76	33.97	110,547	-0.14(-0.41%)
Jul 06, 2018	33.97	34.21	33.85	34.11	121,866	-0.14(-0.41%)
Jul 05, 2018	34.36	34.44	32.93	34.25	183,908	+1.64(+5.03%)
Jul 03, 2018		32.61	32.61	32.61	0	-0.06(-0.18%)
Jul 02, 2018	32.70	32.75	32.44	32.67	194,058	-0.33(-1.00%)
Jun 29, 2018		33.36	33.00	33.00	194,022	-0.15(-0.45%)
Jun 28, 2018	32.77	33.28	32.65	33.15	224,233	-0.62(-1.84%)
Jun 27, 2018	34.08	34.51	33.61	33.77	436,094	+0.05(+0.15%)
Jun 26, 2018	33.64	33.76	33.43	33.72	332,259	-0.24(-0.71%)
Jun 25, 2018	33.91	34.06	33.72	33.96	163,471	-0.62(-1.79%)
Jun 22, 2018	34.78	34.79	34.19	34.58	148,241	+0.11(+0.32%)
Jun 21, 2018	34.55	34.61	34.26	34.47	257,023	-0.81(-2.31%)
Jun 20, 2018	35.30	35.57	35.25	35.28	143,727	+0.33(+0.96%)
Jun 19, 2018		35.07	34.56	34.95	264,360	-0.84(-2.36%)
Jun 18, 2018	35.53	35.86	35.49	35.80	252,764	-0.95(-2.57%)
Jun 15, 2018		37.81	36.57	36.74	164,759	-1.07(-2.83%)
Jun 14, 2018	37.89	38.08	37.81	37.81	60,727	+0.23(+0.63%)
Jun 13, 2018	37.73	37.85	37.53	37.58	74,786	+0.14(+0.36%)
Jun 12, 2018	37.47	37.63	37.35	37.44	81,143	-0.06(-0.16%)
Jun 11, 2018	37.32	37.61	37.21	37.50	112,924	-0.40(-1.04%)
Jun 08, 2018	37.80	37.94	37.55	37.90	89,673	-0.17(-0.46%)
Jun 07, 2018	38.43	38.60	37.86	38.07	136,382	-0.30(-0.78%)
Jun 06, 2018	37.94	38.37	37.85	38.37	307,781	+0.64(+1.71%)
Jun 05, 2018	37.92	38.02	37.58	37.73	82,772	+0.47(+1.25%)
Jun 04, 2018	37.59	37.63	37.24	37.26	91,821	-0.01(-0.03%)
Jun 01, 2018	37.70	37.79	37.20	37.27	94,969	+0.06(+0.16%)
May 31, 2018	37.49	37.59	36.98	37.21	272,383	-0.64(-1.69%)
May 30, 2018	37.58	38.10	37.40	37.85	115,097	+0.51(+1.37%)
May 29, 2018	37.45	39.02	36.95	37.34	306,448	-1.67(-4.28%)
May 25, 2018		39.01	39.01	39.01	0	-0.19(-0.48%)
May 24, 2018	38.80	39.28	38.57	39.20	157,995	-0.69(-1.73%)
May 23, 2018	39.75	39.89	39.50	39.89	49,892	-0.67(-1.65%)
May 22, 2018	40.69	40.73	40.39	40.56	57,582	+0.01(+0.02%)
May 21, 2018	40.51	40.75	39.94	40.55	43,058	+0.36(+0.90%)
May 18, 2018	40.18	40.32	40.03	40.19	51,087	+0.00(+0.00%)
May 17, 2018	40.30	40.35	40.06	40.19	37,546	+0.15(+0.37%)
May 16, 2018	40.14	40.26	39.90	40.04	64,020	-0.31(-0.77%)
May 15, 2018	40.21	40.46	40.14	40.35	51,202	+0.19(+0.47%)
May 14, 2018	40.30	40.48	40.13	40.16	70,080	-0.24(-0.59%)
May 11, 2018	40.25	40.44	40.25	40.40	94,982	+0.08(+0.20%)
May 10, 2018	39.82	40.32	39.82	40.32	120,199	+0.40(+1.00%)
May 09, 2018	40.01	40.13	39.77	39.92	74,136	-0.48(-1.18%)
May 08, 2018	40.34	40.58	40.22	40.40	36,794	-0.37(-0.91%)
May 07, 2018	40.70	40.86	40.60	40.77	91,643	+0.24(+0.59%)
May 04, 2018	40.09	40.63	40.08	40.53	64,533	-0.62(-1.52%)
May 03, 2018	41.00	41.26	40.82	41.16	67,281	-0.16(-0.40%)
May 02, 2018	41.55	41.74	41.19	41.32	102,175	+0.82(+2.02%)

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.