Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	38.05	38.17	37.27	38.11	11,403,684	+0.12(+0.31%)
Jul 30, 2018	38.01	38.53	37.90	37.99	10,045,093	+0.44(+1.17%)
Jul 27, 2018	37.05	37.81	37.01	37.55	11,757,762	+0.44(+1.19%)
Jul 26, 2018	36.03	37.35	35.86	37.11	19,226,222	+1.34(+3.74%)
Jul 25, 2018	36.31	36.31	35.48	35.78	24,655,720	-0.48(-1.31%)
Jul 24, 2018	37.65	37.68	36.13	36.25	27,655,226	-1.07(-2.86%)
Jul 23, 2018	38.27	38.68	37.06	37.32	34,547,804	-3.29(-8.10%)
Jul 20, 2018	40.57	40.69	40.30	40.61	11,804,165	+0.22(+0.53%)
Jul 19, 2018	40.02	40.75	39.88	40.39	7,110,083	+0.14(+0.36%)
Jul 18, 2018	40.21	40.51	39.59	40.25	7,632,027	-0.23(-0.58%)
Jul 17, 2018	40.20	40.88	39.99	40.48	8,105,378	+0.09(+0.22%)
Jul 16, 2018	40.23	40.42	39.84	40.39	5,877,925	-0.35(-0.86%)
Jul 13, 2018	40.43	40.97	40.26	40.74	5,128,229	+0.39(+0.96%)
Jul 12, 2018	40.72	40.79	40.08	40.36	7,561,203	-0.16(-0.40%)
Jul 11, 2018	40.95	41.26	40.22	40.52	8,995,154	-1.04(-2.51%)
Jul 10, 2018	41.59	42.25	41.35	41.56	9,603,751	+0.39(+0.94%)
Jul 09, 2018	40.55	41.30	40.55	41.17	7,381,169	+0.81(+2.00%)
Jul 06, 2018	39.67	40.43	39.48	40.37	6,315,953	+0.43(+1.08%)
Jul 05, 2018	40.19	40.24	39.82	39.93	6,019,678	-0.07(-0.18%)
Jul 03, 2018		40.01	40.01	40.01	0	+0.05(+0.13%)
Jul 02, 2018	40.32	40.32	39.54	39.95	8,378,479	-0.53(-1.31%)
Jun 29, 2018	40.94	41.15	40.42	40.48	9,598,860	-0.51(-1.25%)
Jun 28, 2018	41.19	41.33	40.68	40.99	8,272,808	-0.19(-0.46%)
Jun 27, 2018	41.32	42.17	41.07	41.18	9,612,830	+0.45(+1.10%)
Jun 26, 2018	40.49	40.84	39.90	40.73	9,411,043	+0.09(+0.22%)
Jun 25, 2018	41.23	41.36	40.17	40.64	10,646,076	-0.88(-2.12%)
Jun 22, 2018	42.17	42.54	41.31	41.52	16,830,122	+1.17(+2.89%)
Jun 21, 2018	40.88	40.88	40.03	40.36	10,336,736	-0.71(-1.73%)
Jun 20, 2018	41.75	41.75	40.88	41.07	9,640,910	-0.36(-0.87%)
Jun 19, 2018	41.35	41.67	40.99	41.43	9,289,262	-0.46(-1.09%)
Jun 18, 2018	41.61	42.25	41.60	41.88	6,647,952	+0.02(+0.04%)
Jun 15, 2018		42.88	41.33	41.87	16,863,674	-1.02(-2.37%)
Jun 14, 2018	42.90	43.23	42.67	42.88	7,652,416	+0.05(+0.13%)
Jun 13, 2018	42.96	43.38	42.70	42.83	9,694,406	-0.17(-0.40%)
Jun 12, 2018	43.03	43.19	42.53	43.00	10,510,993	+0.00(+0.00%)
Jun 11, 2018	43.20	43.38	42.79	43.00	8,377,258	-0.22(-0.50%)
Jun 08, 2018	43.91	43.92	42.71	43.21	10,437,723	-0.75(-1.70%)
Jun 07, 2018	43.72	44.46	43.62	43.96	7,936,311	+0.57(+1.30%)
Jun 06, 2018		43.59	42.89	43.39	12,156,523	+0.39(+0.90%)
Jun 05, 2018	42.82	43.19	42.58	43.01	9,303,230	+0.09(+0.21%)
Jun 04, 2018	44.01	44.08	42.78	42.92	12,842,266	-1.01(-2.30%)
Jun 01, 2018	44.75	44.86	43.56	43.93	10,294,611	-0.59(-1.33%)
May 31, 2018	44.81	45.16	44.32	44.52	7,977,631	-0.60(-1.33%)
May 30, 2018	44.92	45.53	44.76	45.12	6,338,737	+0.58(+1.31%)
May 29, 2018	44.24	44.72	43.89	44.54	7,668,529	-0.38(-0.86%)
May 25, 2018		44.92	44.92	44.92	0	-1.86(-3.98%)
May 24, 2018	46.90	47.09	46.61	46.78	7,099,295	-0.58(-1.23%)
May 23, 2018	47.11	47.39	46.55	47.37	7,490,150	-0.29(-0.60%)
May 22, 2018	48.48	48.97	47.42	47.65	6,889,294	-1.04(-2.13%)
May 21, 2018	49.05	49.05	48.00	48.69	6,194,721	+0.07(+0.15%)
May 18, 2018	48.63	48.97	48.39	48.62	7,376,890	-0.04(-0.09%)
May 17, 2018	47.72	49.15	47.71	48.66	11,386,425	+1.25(+2.64%)
May 16, 2018	47.18	47.58	46.85	47.41	6,996,561	+0.22(+0.47%)
May 15, 2018	47.08	47.21	46.52	47.19	5,670,309	+0.20(+0.42%)
May 14, 2018	46.95	47.26	46.90	46.99	9,132,789	+0.20(+0.42%)
May 11, 2018	47.26	47.30	46.64	46.79	9,542,864	-0.38(-0.82%)
May 10, 2018	47.74	47.80	46.91	47.18	7,782,715	+0.01(+0.02%)
May 09, 2018	47.12	48.05	47.07	47.17	9,423,033	+0.74(+1.60%)
May 08, 2018	46.60	46.71	45.43	46.43	9,948,721	-0.14(-0.31%)
May 07, 2018	46.94	47.88	46.52	46.57	6,215,382	-0.14(-0.31%)
May 04, 2018	46.65	46.93	46.11	46.71	6,996,768	-0.11(-0.23%)
May 03, 2018	47.04	47.10	46.22	46.82	5,378,824	-0.30(-0.63%)
May 02, 2018	46.85	47.64	46.77	47.12	5,812,677	+0.18(+0.38%)

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.