Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.95	44.06	42.53	43.75	689,568	+1.00(+2.34%)
Jul 30, 2018	42.64	42.86	41.80	42.75	678,395	+0.18(+0.42%)
Jul 27, 2018	43.33	43.38	42.23	42.57	446,500	-0.64(-1.48%)
Jul 26, 2018	43.67	44.06	42.50	43.21	1,829,829	-0.36(-0.83%)
Jul 25, 2018	43.87	44.07	43.24	43.57	538,243	-0.28(-0.64%)
Jul 24, 2018	44.15	44.40	43.48	43.85	639,966	+0.09(+0.21%)
Jul 23, 2018	43.83	44.12	43.07	43.76	609,064	+0.05(+0.11%)
Jul 20, 2018	43.80	43.90	43.22	43.71	835,077	-0.04(-0.09%)
Jul 19, 2018	42.92	43.88	42.54	43.75	623,066	+0.93(+2.17%)
Jul 18, 2018	42.84	43.00	42.09	42.82	436,839	+0.00(+0.00%)
Jul 17, 2018	42.11	43.24	41.93	42.82	689,799	+0.80(+1.90%)
Jul 16, 2018	42.47	42.47	40.79	42.02	685,247	-0.67(-1.57%)
Jul 13, 2018	42.98	43.56	42.62	42.69	643,712	-0.27(-0.63%)
Jul 12, 2018	43.13	43.19	42.14	42.96	856,746	-0.08(-0.19%)
Jul 11, 2018	40.17	44.31	40.00	43.04	3,920,795	+5.01(+13.17%)
Jul 10, 2018	38.01	38.10	37.44	38.03	684,868	+0.32(+0.85%)
Jul 09, 2018	38.08	38.08	37.50	37.71	444,675	-0.23(-0.61%)
Jul 06, 2018	37.76	38.13	37.48	37.94	447,230	+0.35(+0.93%)
Jul 05, 2018		37.88	37.37	37.59	326,067	+0.02(+0.05%)
Jul 03, 2018		37.57	37.57	37.57	0	-0.14(-0.37%)
Jul 02, 2018	37.20	37.78	36.70	37.71	664,233	+0.34(+0.91%)
Jun 29, 2018	37.34	37.75	36.82	37.37	796,258	+0.22(+0.59%)
Jun 28, 2018	36.90	37.60	36.07	37.15	730,443	+0.37(+1.01%)
Jun 27, 2018	38.32	38.32	36.65	36.78	733,445	-1.31(-3.44%)
Jun 26, 2018	38.58	38.87	37.79	38.09	979,815	-0.29(-0.76%)
Jun 25, 2018	38.70	38.70	37.95	38.38	608,700	-0.49(-1.26%)
Jun 22, 2018	38.99	39.13	38.57	38.87	2,734,033	+0.18(+0.47%)
Jun 21, 2018	39.25	39.34	38.55	38.69	631,401	-0.36(-0.92%)
Jun 20, 2018	39.85	39.85	38.34	39.05	733,619	-0.47(-1.19%)
Jun 19, 2018	39.80	40.03	39.35	39.52	534,068	-0.65(-1.62%)
Jun 18, 2018	39.35	40.72	38.83	40.17	975,474	+0.75(+1.90%)
Jun 15, 2018		39.86	38.83	39.42	1,910,100	+0.59(+1.52%)
Jun 14, 2018	39.18	39.31	38.17	38.83	587,365	-0.07(-0.18%)
Jun 13, 2018	39.00	39.30	38.67	38.90	587,291	-0.28(-0.71%)
Jun 12, 2018	39.28	39.41	38.70	39.18	507,369	+0.10(+0.26%)
Jun 11, 2018	39.17	39.36	38.74	39.08	420,024	-0.09(-0.23%)
Jun 08, 2018	38.91	39.61	38.91	39.17	362,268	+0.05(+0.13%)
Jun 07, 2018	39.35	39.35	38.77	39.12	382,931	-0.22(-0.56%)
Jun 06, 2018	39.80	39.80	39.11	39.34	343,175	-0.45(-1.13%)
Jun 05, 2018	39.90	39.90	38.96	39.79	479,479	+0.02(+0.05%)
Jun 04, 2018	39.36	39.88	38.65	39.77	785,318	+0.30(+0.76%)
Jun 01, 2018	36.97	39.52	36.75	39.47	1,125,890	+2.96(+8.11%)
May 31, 2018	36.86	37.56	36.40	36.51	588,477	-0.22(-0.60%)
May 30, 2018	37.64	38.12	36.57	36.73	1,187,335	-0.82(-2.18%)
May 29, 2018	35.74	37.57	35.63	37.55	1,256,900	+1.68(+4.68%)
May 25, 2018		35.87	35.87	35.87	0	-0.07(-0.19%)
May 24, 2018	35.50	36.11	35.41	35.94	506,836	+0.45(+1.27%)
May 23, 2018	35.09	35.74	34.91	35.49	527,169	+0.11(+0.31%)
May 22, 2018	35.81	35.91	35.22	35.38	416,787	-0.30(-0.84%)
May 21, 2018	35.53	35.95	35.28	35.68	468,689	+0.28(+0.79%)
May 18, 2018	35.11	35.67	34.63	35.40	573,121	+0.44(+1.26%)
May 17, 2018	34.85	35.45	34.39	34.96	463,191	+0.08(+0.23%)
May 16, 2018	33.91	35.15	33.87	34.88	621,715	+1.07(+3.16%)
May 15, 2018	34.18	34.22	33.43	33.81	603,891	-0.67(-1.94%)
May 14, 2018	34.88	35.12	33.88	34.48	666,040	-0.38(-1.09%)
May 11, 2018	33.84	35.00	33.45	34.86	1,087,613	+1.08(+3.20%)
May 10, 2018	33.50	33.99	32.86	33.78	801,208	+0.41(+1.23%)
May 09, 2018	33.47	33.87	32.12	33.37	964,928	-0.18(-0.54%)
May 08, 2018	29.38	33.91	29.38	33.55	2,379,822	+4.57(+15.77%)
May 07, 2018	28.27	29.32	28.27	28.98	849,823	+0.95(+3.39%)
May 04, 2018	27.63	28.41	27.59	28.03	469,148	+0.22(+0.79%)
May 03, 2018	28.08	28.27	27.49	27.81	486,727	-0.27(-0.96%)
May 02, 2018	27.99	29.12	27.84	28.08	491,337	+0.11(+0.39%)

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.