Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.66	32.90	32.02	32.69	1,379,129	-0.03(-0.09%)
Jul 30, 2018	32.54	33.04	32.30	32.72	1,860,441	+0.69(+2.16%)
Jul 27, 2018	31.98	32.79	31.91	32.02	1,276,664	-0.16(-0.49%)
Jul 26, 2018	32.17	32.54	31.97	32.18	1,002,986	+0.15(+0.46%)
Jul 25, 2018	31.55	32.11	31.15	32.03	1,203,985	+0.47(+1.48%)
Jul 24, 2018	31.69	32.07	31.43	31.57	1,125,688	+0.40(+1.28%)
Jul 23, 2018	31.21	31.52	30.94	31.17	1,251,585	-0.04(-0.13%)
Jul 20, 2018		31.93	31.04	31.20	1,339,513	-0.34(-1.08%)
Jul 19, 2018	30.68	31.61	30.66	31.55	1,252,700	+0.58(+1.86%)
Jul 18, 2018	30.94	31.26	30.28	30.97	1,217,220	-0.27(-0.87%)
Jul 17, 2018	30.76	31.48	30.58	31.24	710,418	+0.34(+1.11%)
Jul 16, 2018	30.30	31.00	30.16	30.90	1,038,999	-0.14(-0.44%)
Jul 13, 2018	31.10	31.81	30.94	31.04	967,024	-0.12(-0.38%)
Jul 12, 2018	31.11	31.48	30.45	31.16	1,817,379	+0.20(+0.63%)
Jul 11, 2018	31.58	32.38	30.85	30.96	1,976,320	-1.23(-3.82%)
Jul 10, 2018	32.12	32.62	31.90	32.19	1,980,720	+0.46(+1.45%)
Jul 09, 2018	30.59	31.83	30.51	31.73	2,304,727	+1.54(+5.11%)
Jul 06, 2018	28.91	30.63	28.86	30.19	2,179,311	+1.03(+3.55%)
Jul 05, 2018	29.11	29.29	28.48	29.16	1,638,816	+0.22(+0.78%)
Jul 03, 2018		28.93	28.93	28.93	0	+0.43(+1.51%)
Jul 02, 2018	29.04	29.05	28.30	28.50	1,419,143	-0.82(-2.80%)
Jun 29, 2018	29.74	30.65	29.27	29.32	2,830,049	-0.09(-0.30%)
Jun 28, 2018	29.41	29.64	28.96	29.41	2,252,144	+0.08(+0.27%)
Jun 27, 2018	28.48	29.57	28.41	29.33	2,886,510	+1.22(+4.34%)
Jun 26, 2018	26.85	28.22	26.63	28.11	2,219,859	+1.38(+5.15%)
Jun 25, 2018	27.22	27.35	26.56	26.74	1,401,066	-0.45(-1.65%)
Jun 22, 2018	27.70	27.90	26.95	27.18	2,321,705	+0.82(+3.11%)
Jun 21, 2018	27.39	27.74	26.22	26.36	2,211,857	-1.39(-4.99%)
Jun 20, 2018	27.27	27.89	27.03	27.75	2,664,731	+0.73(+2.71%)
Jun 19, 2018	25.17	27.07	25.16	27.02	2,688,557	+1.36(+5.29%)
Jun 18, 2018	25.55	26.20	25.55	25.66	1,602,279	+0.17(+0.65%)
Jun 15, 2018		25.76	25.79	25.50	3,523,915	-0.29(-1.14%)
Jun 14, 2018	26.37	26.42	25.63	25.79	1,421,025	-0.18(-0.68%)
Jun 13, 2018	25.89	26.33	25.73	25.96	1,523,996	-0.02(-0.08%)
Jun 12, 2018	25.28	26.11	25.09	25.98	2,149,146	+0.70(+2.78%)
Jun 11, 2018	25.25	25.67	25.05	25.28	1,380,148	-0.06(-0.23%)
Jun 08, 2018	26.28	26.49	25.10	25.34	2,135,505	-0.94(-3.56%)
Jun 07, 2018	25.41	26.47	25.41	26.28	1,934,321	+1.00(+3.94%)
Jun 06, 2018			25.03	25.28	1,996,548	-0.02(-0.08%)
Jun 05, 2018	24.95	25.49	24.85	25.30	1,891,308	+0.15(+0.58%)
Jun 04, 2018	25.81	26.00	24.91	25.15	2,486,961	-0.61(-2.35%)
Jun 01, 2018	27.39	27.59	24.95	25.76	3,955,076	-1.63(-5.95%)
May 31, 2018	28.06	28.60	27.36	27.39	2,144,021	-0.97(-3.41%)
May 30, 2018	28.09	28.55	27.89	28.36	1,990,125	+0.57(+2.04%)
May 29, 2018	27.68	28.18	27.34	27.79	1,915,109	-0.19(-0.66%)
May 25, 2018		27.97	27.97	27.97	0	-1.09(-3.76%)
May 24, 2018	29.77	30.13	29.05	29.07	1,877,071	-1.24(-4.09%)
May 23, 2018	30.84	31.22	30.12	30.31	1,539,145	-0.72(-2.33%)
May 22, 2018	32.38	32.69	30.92	31.03	1,315,677	-1.29(-3.99%)
May 21, 2018	32.85	32.85	31.78	32.32	1,686,841	-0.09(-0.27%)
May 18, 2018	33.52	33.52	32.13	32.40	1,568,587	-1.04(-3.12%)
May 17, 2018	32.61	33.52	32.53	33.45	1,970,085	+1.02(+3.16%)
May 16, 2018	32.18	32.53	31.49	32.42	3,052,590	+0.35(+1.10%)
May 15, 2018	31.71	32.25	31.47	32.07	7,192,576	-0.92(-2.78%)
May 14, 2018	33.02	33.38	32.86	32.99	836,843	+0.03(+0.09%)
May 11, 2018	33.47	33.82	32.78	32.96	781,306	-0.34(-1.03%)
May 10, 2018	33.99	33.99	32.86	33.30	1,096,994	-0.06(-0.18%)
May 09, 2018	33.50	34.37	33.28	33.36	2,053,903	+0.59(+1.79%)
May 08, 2018	31.61	32.82	30.83	32.78	1,859,482	+1.00(+3.13%)
May 07, 2018	31.19	32.64	31.17	31.78	2,333,479	+1.03(+3.36%)
May 04, 2018	30.21	30.87	29.81	30.75	1,363,192	+0.50(+1.65%)
May 03, 2018	31.43	32.39	29.95	30.25	1,936,433	-1.55(-4.88%)
May 02, 2018	31.82	32.58	31.69	31.80	1,319,914	-0.07(-0.21%)

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.