Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.37	36.71	36.24	36.57	4,593,790	+0.40(+1.09%)
Jul 30, 2018	36.76	37.18	36.12	36.18	4,045,359	-0.59(-1.60%)
Jul 27, 2018	36.38	36.81	36.38	36.77	4,102,538	+0.36(+0.99%)
Jul 26, 2018	35.78	36.75	35.78	36.41	5,365,514	+0.70(+1.95%)
Jul 25, 2018	34.53	35.77	34.53	35.71	6,499,125	+0.51(+1.45%)
Jul 24, 2018	35.78	36.18	33.98	35.20	8,679,086	+0.18(+0.52%)
Jul 23, 2018	34.89	35.33	34.74	35.01	4,795,842	+0.09(+0.27%)
Jul 20, 2018	35.18	35.19	34.83	34.92	3,059,012	-0.39(-1.10%)
Jul 19, 2018	35.26	35.45	34.87	35.31	3,694,881	+0.02(+0.06%)
Jul 18, 2018	34.53	35.69	34.53	35.29	4,593,274	+0.11(+0.32%)
Jul 17, 2018	34.61	35.19	34.57	35.18	2,744,628	+0.36(+1.02%)
Jul 16, 2018	35.34	35.34	34.70	34.82	3,300,288	-0.49(-1.39%)
Jul 13, 2018		35.45		35.31	3,999,694	+0.96(+2.79%)
Jul 12, 2018	34.28	34.45	34.01	34.35	1,932,989	+0.28(+0.83%)
Jul 11, 2018	34.41	34.47	33.91	34.07	1,858,246	-0.76(-2.17%)
Jul 10, 2018	34.86	35.00	34.50	34.82	2,489,843	+0.41(+1.20%)
Jul 09, 2018	33.99	34.50	33.85	34.41	3,993,396	+0.52(+1.53%)
Jul 06, 2018	33.77	33.98	33.41	33.90	3,433,885	+0.18(+0.54%)
Jul 05, 2018	33.74	33.84	33.46	33.71	3,851,695	+0.34(+1.03%)
Jul 03, 2018		33.37	33.37	33.37	0	-0.50(-1.48%)
Jul 02, 2018	33.55	33.92	33.29	33.87	3,952,397	-0.61(-1.78%)
Jun 29, 2018	34.45	35.08	34.40	34.48	3,081,955	-0.04(-0.13%)
Jun 28, 2018	34.21	34.66	34.10	34.52	2,511,625	+0.16(+0.45%)
Jun 27, 2018	34.66	35.17	34.36	34.37	2,236,596	-0.22(-0.64%)
Jun 26, 2018	34.59	34.79	34.40	34.59	4,028,584	+0.01(+0.03%)
Jun 25, 2018	34.40	34.99	34.07	34.58	5,823,178	+0.02(+0.05%)
Jun 22, 2018	34.55	34.79	34.27	34.56	4,767,503	+0.33(+0.98%)
Jun 21, 2018	34.69	34.69	33.93	34.23	3,035,355	-0.56(-1.60%)
Jun 20, 2018	35.03	35.08	34.72	34.79	3,136,984	-0.13(-0.38%)
Jun 19, 2018	34.99	35.08	34.54	34.92	3,872,284	-0.46(-1.31%)
Jun 18, 2018	35.34	35.63	35.10	35.38	2,596,279	-0.23(-0.66%)
Jun 15, 2018		35.81	34.81	35.62	5,935,018	+0.13(+0.38%)
Jun 14, 2018	35.70	36.02	35.38	35.48	2,304,311	-0.14(-0.39%)
Jun 13, 2018	36.36	36.36	35.60	35.62	2,207,686	-0.66(-1.83%)
Jun 12, 2018	36.50	36.67	36.18	36.28	2,522,155	-0.22(-0.61%)
Jun 11, 2018	36.23	36.57	36.18	36.51	2,073,686	+0.19(+0.52%)
Jun 08, 2018	36.24	36.39	36.00	36.32	2,399,663	+0.16(+0.43%)
Jun 07, 2018	36.44	36.54	35.99	36.16	2,915,609	-0.28(-0.78%)
Jun 06, 2018		36.45		36.44	3,671,554	+0.60(+1.68%)
Jun 05, 2018	35.78	36.07	35.34	35.84	4,764,314	+0.74(+2.11%)
Jun 04, 2018	35.09	35.45	34.92	35.10	2,402,561	+0.06(+0.17%)
Jun 01, 2018	34.85	35.28	34.85	35.04	2,944,680	+0.41(+1.19%)
May 31, 2018	35.23	35.49	34.30	34.63	7,064,044	-1.14(-3.17%)
May 30, 2018	35.49	35.96	35.36	35.77	2,745,883	+0.42(+1.20%)
May 29, 2018	35.64	35.89	35.09	35.34	2,729,029	-0.63(-1.75%)
May 25, 2018		35.97	35.97	35.97	0	-0.33(-0.90%)
May 24, 2018	36.27	36.49	35.91	36.30	2,371,136	+0.08(+0.22%)
May 23, 2018	36.31	36.49	35.78	36.22	2,595,079	-0.36(-0.99%)
May 22, 2018	36.87	37.15	36.56	36.58	2,829,590	-0.15(-0.41%)
May 21, 2018	36.43	37.01	36.20	36.73	2,319,923	+0.56(+1.54%)
May 18, 2018	35.87	36.34	35.68	36.18	2,505,080	+0.40(+1.12%)
May 17, 2018	35.53	36.12	35.39	35.78	2,200,349	+0.21(+0.59%)
May 16, 2018	35.39	35.77	35.30	35.56	2,307,443	+0.22(+0.61%)
May 15, 2018	34.95	35.43	34.91	35.35	3,555,098	+0.18(+0.52%)
May 14, 2018	35.33	35.58	35.09	35.16	4,699,913	-0.23(-0.65%)
May 11, 2018	35.43	35.74	35.04	35.39	4,331,100	+0.02(+0.05%)
May 10, 2018	35.68	35.74	35.33	35.38	3,513,687	-0.16(-0.45%)
May 09, 2018	35.83	35.92	35.22	35.54	3,369,651	-0.11(-0.31%)
May 08, 2018	35.76	35.90	35.37	35.65	2,795,980	-0.14(-0.39%)
May 07, 2018	35.48	35.94	35.48	35.79	3,313,783	+0.39(+1.10%)
May 04, 2018	34.52	35.61	34.25	35.40	3,267,351	+0.64(+1.85%)
May 03, 2018	34.32	34.87	33.49	34.76	4,685,689	+0.26(+0.76%)
May 02, 2018	34.54	35.15	33.96	34.50	6,129,212	-0.78(-2.22%)

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.