Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.43	40.29	39.30	39.85	753,015	+0.53(+1.36%)
Jul 30, 2018	39.38	39.38	39.07	39.32	620,267	-0.08(-0.21%)
Jul 27, 2018	39.60	39.72	39.31	39.40	746,414	-0.11(-0.29%)
Jul 26, 2018	39.67	39.89	39.39	39.51	590,294	-0.21(-0.53%)
Jul 25, 2018	39.44	39.98	39.43	39.72	916,230	+0.34(+0.86%)
Jul 24, 2018	40.39	40.39	39.17	39.39	1,207,206	-0.60(-1.49%)
Jul 23, 2018	40.06	40.06	39.58	39.98	1,928,102	+0.00(+0.00%)
Jul 20, 2018	40.42	40.68	39.92	39.98	1,003,722	-0.49(-1.21%)
Jul 19, 2018	40.20	40.81	40.08	40.47	1,324,002	+0.23(+0.58%)
Jul 18, 2018	40.56	40.70	40.09	40.24	863,282	-0.37(-0.91%)
Jul 17, 2018	40.78	40.84	40.55	40.61	1,382,302	-0.14(-0.33%)
Jul 16, 2018	40.52	40.78	40.27	40.74	840,296	+0.24(+0.58%)
Jul 13, 2018	40.44	40.77	40.36	40.51	567,005	+0.11(+0.26%)
Jul 12, 2018	40.20	40.49	40.20	40.40	443,441	+0.04(+0.09%)
Jul 11, 2018	40.33	40.63	40.27	40.37	396,702	+0.09(+0.22%)
Jul 10, 2018	40.19	40.51	40.03	40.28	921,607	+0.09(+0.23%)
Jul 09, 2018	40.56	40.68	39.97	40.19	1,153,795	-0.33(-0.82%)
Jul 06, 2018	40.55	40.63	40.29	40.52	833,166	+0.07(+0.17%)
Jul 05, 2018	40.26	40.46	40.07	40.45	742,724	+0.27(+0.66%)
Jul 03, 2018		40.18	40.18	40.18	0	+0.13(+0.33%)
Jul 02, 2018	40.19	40.37	39.79	40.05	947,340	-0.20(-0.49%)
Jun 29, 2018	39.94	40.55	39.78	40.25	1,245,730	+0.18(+0.44%)
Jun 28, 2018	39.60	40.13	39.53	40.07	1,001,062	+0.51(+1.28%)
Jun 27, 2018	39.89	39.89	39.45	39.57	1,161,208	-0.18(-0.46%)
Jun 26, 2018	39.88	40.02	39.70	39.75	1,388,411	-0.04(-0.10%)
Jun 25, 2018	39.91	40.15	39.67	39.79	1,139,106	-0.09(-0.22%)
Jun 22, 2018	39.52	40.07	39.52	39.87	2,074,025	+0.20(+0.49%)
Jun 21, 2018	39.59	39.85	39.57	39.68	598,935	+0.03(+0.07%)
Jun 20, 2018	39.47	39.82	39.39	39.65	685,184	+0.28(+0.72%)
Jun 19, 2018	39.57	39.90	39.33	39.37	966,455	-0.38(-0.96%)
Jun 18, 2018	39.94	40.00	39.40	39.75	586,119	-0.22(-0.56%)
Jun 15, 2018		40.40	39.89	39.97	906,982	+0.03(+0.09%)
Jun 14, 2018	39.58	40.15	39.53	39.94	960,689	+0.41(+1.05%)
Jun 13, 2018	40.18	40.41	39.37	39.53	635,920	-0.61(-1.52%)
Jun 12, 2018	40.08	40.37	40.01	40.14	821,799	+0.09(+0.22%)
Jun 11, 2018	40.21	40.25	39.94	40.05	999,369	-0.08(-0.20%)
Jun 08, 2018	39.96	40.25	39.96	40.13	578,637	+0.22(+0.56%)
Jun 07, 2018	39.95	40.07	39.71	39.90	1,041,454	-0.04(-0.10%)
Jun 06, 2018			39.60	39.94	1,004,836	+0.06(+0.14%)
Jun 05, 2018	40.56	40.56	39.85	39.89	963,928	-0.41(-1.03%)
Jun 04, 2018	40.11	40.41	39.97	40.30	604,260	+0.30(+0.74%)
Jun 01, 2018	39.38	40.10	39.38	40.01	849,444	+0.44(+1.10%)
May 31, 2018	39.32	39.58	39.13	39.57	1,037,845	+0.13(+0.33%)
May 30, 2018	38.86	39.54	38.86	39.44	659,984	+0.50(+1.29%)
May 29, 2018	38.48	39.14	38.44	38.94	640,869	+0.35(+0.90%)
May 25, 2018		38.59	38.59	38.59	0	+0.34(+0.90%)
May 24, 2018	38.36	38.52	38.10	38.25	605,687	-0.02(-0.05%)
May 23, 2018	37.88	38.71	37.88	38.26	635,139	+0.44(+1.16%)
May 22, 2018	37.79	37.98	37.75	37.82	895,997	+0.04(+0.12%)
May 21, 2018	37.74	38.09	37.49	37.78	1,402,727	+0.19(+0.50%)
May 18, 2018	37.92	38.10	37.42	37.59	1,476,259	-0.21(-0.56%)
May 17, 2018	37.97	38.16	37.73	37.81	961,268	-0.17(-0.45%)
May 16, 2018	38.26	38.43	37.94	37.98	933,327	-0.26(-0.67%)
May 15, 2018	38.62	38.62	38.09	38.23	1,379,321	-0.58(-1.49%)
May 14, 2018	39.06	39.06	38.54	38.81	769,232	-0.23(-0.60%)
May 11, 2018	39.25	39.38	39.05	39.05	539,029	-0.12(-0.31%)
May 10, 2018	39.14	39.25	39.00	39.17	509,321	+0.20(+0.50%)
May 09, 2018	39.00	39.15	38.88	38.97	753,055	-0.20(-0.51%)
May 08, 2018	39.17	39.34	38.90	39.17	1,038,936	-0.06(-0.14%)
May 07, 2018	39.18	39.36	39.10	39.23	783,470	+0.05(+0.12%)
May 04, 2018	39.05	39.33	38.98	39.18	658,130	+0.12(+0.31%)
May 03, 2018	39.14	39.30	38.96	39.06	713,608	+0.05(+0.13%)
May 02, 2018	38.90	39.22	38.67	39.01	942,704	-0.02(-0.04%)

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.