Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.13	45.39	43.13	44.94	923,261	+1.98(+4.61%)
Jul 30, 2018	43.02	43.50	42.15	42.96	402,484	+0.03(+0.07%)
Jul 27, 2018	43.05	43.24	42.20	42.93	439,800	+0.10(+0.23%)
Jul 26, 2018	43.00	43.97	42.65	42.83	444,738	-0.15(-0.35%)
Jul 25, 2018	43.12	43.99	42.32	42.98	527,413	-0.10(-0.23%)
Jul 24, 2018	44.10	44.45	43.02	43.08	658,439	-0.66(-1.51%)
Jul 23, 2018	43.01	43.83	41.80	43.74	608,170	+0.51(+1.18%)
Jul 20, 2018	43.18	44.05	43.06	43.23	351,764	+0.10(+0.23%)
Jul 19, 2018	43.75	44.03	42.62	43.13	516,586	-0.63(-1.44%)
Jul 18, 2018	42.50	43.90	42.01	43.76	547,795	+1.12(+2.63%)
Jul 17, 2018	42.10	43.16	41.54	42.64	402,303	+0.48(+1.14%)
Jul 16, 2018	42.52	43.40	41.74	42.16	633,981	-0.19(-0.45%)
Jul 13, 2018		44.09	41.87	42.35	651,328	-0.20(-0.47%)
Jul 12, 2018	41.25	42.66	40.46	42.55	838,918	+1.32(+3.20%)
Jul 11, 2018	40.41	42.31	40.00	41.23	729,198	-0.32(-0.77%)
Jul 10, 2018	43.94	45.24	40.03	41.55	1,467,877	-2.31(-5.27%)
Jul 09, 2018	44.59	45.68	43.07	43.86	866,692	-0.76(-1.70%)
Jul 06, 2018	44.11	46.20	44.02	44.62	842,619	+0.53(+1.20%)
Jul 05, 2018	44.12	47.69	41.99	44.09	1,654,821	+0.18(+0.41%)
Jul 03, 2018		43.91	43.91	43.91	0	+3.17(+7.78%)
Jul 02, 2018	39.03	41.25	39.00	40.74	441,671	+1.55(+3.96%)
Jun 29, 2018	38.74	40.53	38.00	39.19	710,005	+0.69(+1.79%)
Jun 28, 2018	37.37	39.15	36.91	38.50	594,727	+1.31(+3.52%)
Jun 27, 2018	38.26	38.89	37.05	37.19	376,328	-1.07(-2.80%)
Jun 26, 2018	37.21	38.37	36.65	38.26	488,583	+1.06(+2.85%)
Jun 25, 2018	38.87	39.68	37.10	37.20	720,797	-1.69(-4.35%)
Jun 22, 2018	38.32	38.96	37.37	38.89	1,120,679	+0.61(+1.59%)
Jun 21, 2018	42.21	42.36	38.00	38.28	1,102,443	-3.72(-8.86%)
Jun 20, 2018	41.66	42.16	40.75	42.00	683,505	+0.67(+1.62%)
Jun 19, 2018	40.13	41.76	39.20	41.33	591,562	+1.00(+2.48%)
Jun 18, 2018	38.98	40.61	37.67	40.33	602,819	+0.50(+1.26%)
Jun 15, 2018		41.31	39.21	39.83	2,336,891	-1.48(-3.58%)
Jun 14, 2018	40.65	41.80	39.94	41.31	933,593	+0.71(+1.75%)
Jun 13, 2018	39.93	41.20	39.69	40.60	704,013	+0.51(+1.27%)
Jun 12, 2018	39.39	41.00	38.94	40.09	700,451	+0.77(+1.96%)
Jun 11, 2018	39.14	39.77	38.20	39.32	593,362	+0.31(+0.79%)
Jun 08, 2018	37.77	39.28	37.07	39.01	589,249	+1.08(+2.85%)
Jun 07, 2018	38.59	38.59	36.91	37.93	712,791	-0.50(-1.30%)
Jun 06, 2018	38.31	38.96	37.69	38.43	584,514	+0.10(+0.26%)
Jun 05, 2018	37.56	39.83	36.82	38.33	1,033,655	+0.76(+2.02%)
Jun 04, 2018	38.00	38.09	36.44	37.57	784,508	-0.43(-1.13%)
Jun 01, 2018	38.43	39.83	37.85	38.00	1,104,530	-0.49(-1.27%)
May 31, 2018	36.50	39.17	36.46	38.49	1,028,047	+1.82(+4.96%)
May 30, 2018	36.45	37.45	36.26	36.67	649,903	+0.47(+1.30%)
May 29, 2018	37.11	37.90	35.80	36.20	729,024	-1.34(-3.57%)
May 25, 2018		37.54	37.54	37.54	0	-0.15(-0.40%)
May 24, 2018	38.05	39.00	37.50	37.69	905,427	-0.63(-1.64%)
May 23, 2018	40.51	41.73	36.06	38.32	3,046,851	-1.42(-3.57%)
May 22, 2018	38.70	40.83	37.50	39.74	1,261,710	+1.85(+4.88%)
May 21, 2018	42.27	42.74	36.93	37.89	1,909,360	-4.25(-10.09%)
May 18, 2018	42.65	42.99	41.15	42.14	751,777	-0.64(-1.50%)
May 17, 2018	41.61	42.95	41.09	42.78	450,718	+1.22(+2.94%)
May 16, 2018	40.98	41.87	40.51	41.56	785,221	+0.56(+1.37%)
May 15, 2018	40.44	41.66	39.60	41.00	835,340	+0.12(+0.29%)
May 14, 2018	42.22	42.91	40.26	40.88	1,109,505	-1.33(-3.15%)
May 11, 2018	41.01	43.25	40.86	42.21	1,179,811	+1.61(+3.97%)
May 10, 2018	41.78	42.43	40.25	40.60	854,963	-1.14(-2.73%)
May 09, 2018	40.65	43.12	40.65	41.74	1,769,995	+1.25(+3.09%)
May 08, 2018	40.63	41.11	38.60	40.49	2,015,967	-0.53(-1.29%)
May 07, 2018	41.58	41.80	39.08	41.02	2,055,375	-0.52(-1.25%)
May 04, 2018	37.30	43.26	37.25	41.54	5,347,237	+4.61(+12.48%)
May 03, 2018	44.60	44.96	33.06	36.93	14,852,962	-8.82(-19.28%)
May 02, 2018	46.55	57.15	44.50	45.75	14,589,581	-24.75(-35.11%)

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.