Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.21	23.57	22.93	23.56	8,504,840	+0.53(+2.30%)
Jul 30, 2018	22.53	23.04	22.19	23.03	7,846,972	+0.67(+3.00%)
Jul 27, 2018	22.08	22.59	21.26	22.36	13,038,400	+0.25(+1.13%)
Jul 26, 2018	22.57	23.12	20.54	22.11	38,167,608	-7.46(-25.23%)
Jul 25, 2018	29.58	29.89	29.26	29.57	2,882,665	+0.06(+0.20%)
Jul 24, 2018	29.65	29.77	29.33	29.51	3,002,398	+0.01(+0.03%)
Jul 23, 2018	29.86	29.97	29.48	29.50	5,458,072	-0.37(-1.24%)
Jul 20, 2018	30.44	30.45	29.85	29.87	3,774,353	-0.69(-2.26%)
Jul 19, 2018	30.67	30.71	30.51	30.56	2,330,818	-0.20(-0.65%)
Jul 18, 2018	30.67	30.83	30.45	30.76	2,382,553	+0.11(+0.36%)
Jul 17, 2018	30.94	30.99	30.30	30.65	2,348,228	-0.52(-1.67%)
Jul 16, 2018	31.05	31.21	30.82	31.17	2,300,645	+0.09(+0.29%)
Jul 13, 2018	31.19	31.36	30.99	31.08	1,846,119	-0.06(-0.19%)
Jul 12, 2018	31.27	31.36	30.97	31.14	2,233,319	-0.07(-0.22%)
Jul 11, 2018	31.45	31.55	31.12	31.21	2,425,985	-0.34(-1.08%)
Jul 10, 2018	31.86	31.99	31.34	31.55	1,992,342	-0.33(-1.04%)
Jul 09, 2018	31.29	32.06	31.23	31.88	2,566,894	+0.67(+2.15%)
Jul 06, 2018	30.87	31.33	30.68	31.21	1,250,239	+0.46(+1.50%)
Jul 05, 2018	30.74	30.89	30.49	30.75	1,911,539	+0.21(+0.69%)
Jul 03, 2018		30.54	30.54	30.54	0	-0.05(-0.16%)
Jul 02, 2018	29.86	30.61	29.72	30.59	5,281,514	-0.34(-1.10%)
Jun 29, 2018	30.78	31.21	30.73	30.93	2,422,190	+0.23(+0.75%)
Jun 28, 2018	30.21	30.75	30.05	30.70	2,078,599	+0.54(+1.79%)
Jun 27, 2018	30.23	30.51	30.14	30.16	1,808,242	-0.15(-0.49%)
Jun 26, 2018	30.90	30.90	30.11	30.31	2,748,213	-0.66(-2.13%)
Jun 25, 2018	30.99	31.30	30.75	30.97	3,765,647	-0.15(-0.48%)
Jun 22, 2018	31.10	31.59	30.82	31.12	9,034,374	+0.22(+0.71%)
Jun 21, 2018	30.87	31.09	30.76	30.90	4,874,146	+0.16(+0.52%)
Jun 20, 2018	30.65	30.80	30.29	30.74	3,217,112	+0.09(+0.29%)
Jun 19, 2018	30.76	30.96	30.52	30.65	3,507,514	-0.32(-1.03%)
Jun 18, 2018	31.23	31.28	30.89	30.97	2,754,244	-0.42(-1.34%)
Jun 15, 2018		31.43	31.53	31.39	4,170,104	-0.14(-0.44%)
Jun 14, 2018	31.52	31.74	31.36	31.53	4,382,526	+0.00(+0.00%)
Jun 13, 2018	31.54	31.68	31.36	31.53	2,663,278	+0.07(+0.22%)
Jun 12, 2018	31.40	31.51	31.17	31.46	1,614,364	+0.15(+0.48%)
Jun 11, 2018	31.25	31.41	31.15	31.31	1,809,694	+0.07(+0.22%)
Jun 08, 2018	30.73	31.30	30.73	31.24	2,627,209	+0.29(+0.94%)
Jun 07, 2018	30.77	31.01	30.58	30.95	3,408,214	+0.19(+0.62%)
Jun 06, 2018		30.76		30.76	4,812,784	+0.76(+2.53%)
Jun 05, 2018	29.70	30.17	29.67	30.00	4,839,246	+0.01(+0.03%)
Jun 04, 2018	30.44	30.51	29.71	29.99	3,558,663	+0.16(+0.54%)
Jun 01, 2018	30.23	30.26	29.77	29.83	2,086,559	-0.34(-1.13%)
May 31, 2018	29.99	30.23	29.89	30.17	4,894,169	+0.08(+0.27%)
May 30, 2018	29.95	30.30	29.85	30.09	2,194,100	+0.35(+1.18%)
May 29, 2018	29.80	30.11	29.51	29.74	3,128,198	-0.26(-0.87%)
May 25, 2018		30.00	30.00	30.00	0	-0.48(-1.57%)
May 24, 2018	30.50	30.74	30.08	30.48	3,708,954	+0.03(+0.10%)
May 23, 2018	31.01	31.12	30.40	30.45	2,845,681	-0.71(-2.28%)
May 22, 2018	31.31	31.54	31.06	31.16	2,390,579	+0.06(+0.19%)
May 21, 2018	31.22	31.26	30.99	31.10	3,046,443	+0.01(+0.03%)
May 18, 2018	31.33	31.46	31.00	31.09	3,352,320	-0.16(-0.51%)
May 17, 2018	31.16	31.72	31.16	31.25	3,776,305	+0.00(+0.00%)
May 16, 2018	30.74	31.31	30.68	31.25	4,428,615	+0.51(+1.66%)
May 15, 2018	30.32	30.75	30.31	30.74	4,418,261	+0.22(+0.72%)
May 14, 2018	30.32	30.56	30.13	30.52	3,472,554	+0.35(+1.16%)
May 11, 2018	30.33	30.45	30.11	30.17	2,949,854	-0.13(-0.43%)
May 10, 2018	30.30	30.38	30.17	30.30	2,258,899	+0.09(+0.30%)
May 09, 2018	29.96	30.30	29.96	30.21	8,396,890	+0.33(+1.10%)
May 08, 2018	29.99	30.20	29.81	29.88	3,970,489	-0.22(-0.73%)
May 07, 2018	30.19	30.25	29.93	30.10	5,457,271	-0.09(-0.30%)
May 04, 2018	30.19	30.56	30.04	30.19	2,881,066	+0.05(+0.17%)
May 03, 2018	30.10	30.37	29.65	30.14	4,314,982	-0.07(-0.23%)
May 02, 2018	30.68	31.57	30.19	30.21	6,736,503	-0.53(-1.72%)

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.