Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.39	37.78	36.90	37.63	932,179	+0.20(+0.53%)
Jul 30, 2018	36.85	37.53	36.28	37.43	1,173,264	+0.49(+1.33%)
Jul 27, 2018	38.96	39.16	36.88	36.94	1,821,800	-1.94(-4.99%)
Jul 26, 2018	39.05	39.74	38.77	38.88	1,632,537	+0.03(+0.08%)
Jul 25, 2018	37.39	39.38	37.38	38.85	6,670,097	+1.94(+5.26%)
Jul 24, 2018	38.03	38.15	36.87	36.91	1,476,723	-0.93(-2.46%)
Jul 23, 2018	36.79	38.58	36.31	37.84	3,388,309	+2.73(+7.78%)
Jul 20, 2018	35.64	35.98	34.88	35.11	887,494	-0.56(-1.57%)
Jul 19, 2018	34.70	35.69	34.22	35.67	1,359,670	+1.10(+3.18%)
Jul 18, 2018	34.94	34.95	34.41	34.57	914,885	-0.37(-1.06%)
Jul 17, 2018	34.19	35.17	34.19	34.94	959,114	+0.64(+1.87%)
Jul 16, 2018	34.39	34.72	34.11	34.30	714,596	+0.06(+0.18%)
Jul 13, 2018	34.35	34.76	34.14	34.24	765,006	+0.00(+0.00%)
Jul 12, 2018	35.28	35.28	33.93	34.24	1,052,745	-0.46(-1.33%)
Jul 11, 2018	35.34	35.90	34.59	34.70	1,095,658	-0.84(-2.36%)
Jul 10, 2018	35.70	36.33	35.46	35.54	599,910	+0.04(+0.11%)
Jul 09, 2018	35.21	35.76	34.94	35.50	1,289,940	+0.09(+0.25%)
Jul 06, 2018	34.76	35.51	34.61	35.41	1,353,652	+0.83(+2.40%)
Jul 05, 2018	34.51	34.85	34.17	34.58	2,249,465	+0.07(+0.20%)
Jul 03, 2018		34.51	34.51	34.51	0	+0.64(+1.89%)
Jul 02, 2018	33.37	33.90	32.82	33.87	887,823	+0.30(+0.89%)
Jun 29, 2018		33.72	32.11	33.57	3,217,964	-1.04(-3.00%)
Jun 28, 2018	33.92	34.71	33.13	34.61	1,767,537	+0.30(+0.87%)
Jun 27, 2018	37.17	37.40	34.18	34.31	1,956,919	-2.91(-7.82%)
Jun 26, 2018	36.18	37.25	36.18	37.22	1,295,278	+0.97(+2.68%)
Jun 25, 2018	36.55	36.72	35.68	36.25	1,040,368	-0.35(-0.96%)
Jun 22, 2018	37.66	37.91	36.10	36.60	1,851,667	-0.82(-2.19%)
Jun 21, 2018	37.76	38.21	37.19	37.42	789,245	-0.16(-0.43%)
Jun 20, 2018	36.77	37.63	36.52	37.58	1,033,547	+0.81(+2.20%)
Jun 19, 2018	36.49	36.79	35.41	36.77	771,029	+0.03(+0.08%)
Jun 18, 2018	36.15	37.55	36.15	36.74	910,266	+0.43(+1.18%)
Jun 15, 2018		36.56	36.08	36.31	1,652,251	-0.25(-0.68%)
Jun 14, 2018	37.04	37.55	36.21	36.56	1,201,888	-0.41(-1.11%)
Jun 13, 2018	37.92	38.18	36.91	36.97	1,072,975	-0.77(-2.04%)
Jun 12, 2018	38.37	38.47	37.14	37.74	1,534,350	-0.61(-1.59%)
Jun 11, 2018	36.85	38.81	36.85	38.35	2,630,453	+1.54(+4.18%)
Jun 08, 2018	36.00	37.54	36.00	36.81	1,573,421	+0.61(+1.69%)
Jun 07, 2018	36.53	36.77	35.90	36.20	1,128,463	-0.19(-0.52%)
Jun 06, 2018		36.40	35.66	36.39	1,226,048	+0.42(+1.17%)
Jun 05, 2018	35.45	36.32	35.45	35.97	1,230,749	+0.50(+1.41%)
Jun 04, 2018	35.23	35.77	34.64	35.47	1,048,708	+0.24(+0.68%)
Jun 01, 2018	35.53	35.79	34.33	35.23	1,607,671	-0.20(-0.56%)
May 31, 2018	36.65	36.76	34.92	35.43	2,365,200	-1.28(-3.49%)
May 30, 2018	35.43	37.52	35.40	36.71	3,238,219	+1.37(+3.88%)
May 29, 2018	34.43	35.49	34.03	35.34	2,428,930	+0.87(+2.52%)
May 25, 2018		34.47	34.47	34.47	0	+0.77(+2.28%)
May 24, 2018	33.10	33.77	33.00	33.70	1,635,915	+0.55(+1.66%)
May 23, 2018	32.72	33.30	32.25	33.15	3,397,190	+0.07(+0.21%)
May 22, 2018	33.77	34.00	32.83	33.08	829,948	-0.72(-2.13%)
May 21, 2018	33.51	33.83	33.22	33.80	620,354	+0.47(+1.41%)
May 18, 2018	33.96	34.06	33.26	33.33	985,811	-0.42(-1.24%)
May 17, 2018	33.46	34.16	32.88	33.75	1,439,379	+0.25(+0.75%)
May 16, 2018	33.15	33.67	32.87	33.50	968,308	+0.41(+1.24%)
May 15, 2018	32.84	33.33	32.59	33.09	1,190,276	+0.14(+0.42%)
May 14, 2018	32.66	33.16	32.48	32.95	1,459,629	+0.27(+0.83%)
May 11, 2018	32.59	32.94	31.98	32.68	1,053,178	+0.11(+0.34%)
May 10, 2018	32.37	32.72	32.10	32.57	1,465,726	+0.13(+0.40%)
May 09, 2018	31.47	32.56	31.02	32.44	1,599,564	+1.13(+3.61%)
May 08, 2018	31.80	32.73	30.94	31.31	2,260,920	-0.56(-1.76%)
May 07, 2018	31.55	32.17	31.17	31.87	2,097,556	+0.75(+2.41%)
May 04, 2018	31.67	32.11	31.04	31.12	2,134,215	-0.57(-1.80%)
May 03, 2018	31.11	31.94	30.41	31.69	2,382,112	+0.40(+1.28%)
May 02, 2018	28.86	31.75	28.85	31.29	7,889,805	+2.77(+9.71%)

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.