Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.57	40.19	39.34	40.06	893,468	+0.82(+2.09%)
Jul 30, 2018	39.01	39.47	38.96	39.24	826,821	+0.26(+0.66%)
Jul 27, 2018	39.36	39.49	38.61	38.99	434,944	-0.30(-0.77%)
Jul 26, 2018	38.90	39.93	38.31	39.29	1,365,389	+0.53(+1.37%)
Jul 25, 2018	39.34	39.34	37.92	38.76	1,062,472	+0.30(+0.77%)
Jul 24, 2018	38.27	38.61	37.80	38.46	875,619	+0.52(+1.38%)
Jul 23, 2018	37.58	38.05	37.43	37.94	519,255	+0.44(+1.18%)
Jul 20, 2018	37.42	37.70	37.36	37.49	604,051	-0.07(-0.18%)
Jul 19, 2018	38.01	38.13	37.33	37.56	760,450	-0.64(-1.68%)
Jul 18, 2018	37.63	38.39	37.63	38.20	391,890	+0.58(+1.53%)
Jul 17, 2018	37.19	37.84	37.16	37.63	490,344	+0.39(+1.05%)
Jul 16, 2018	37.03	37.49	37.03	37.24	669,455	+0.32(+0.88%)
Jul 13, 2018	36.85	37.00	36.40	36.91	1,080,430	-0.04(-0.12%)
Jul 12, 2018	37.50	37.50	36.82	36.96	927,174	-0.17(-0.46%)
Jul 11, 2018	37.44	37.49	36.97	37.13	769,483	-0.33(-0.89%)
Jul 10, 2018	37.80	37.80	37.13	37.46	633,148	-0.24(-0.65%)
Jul 09, 2018	36.85	37.73	36.85	37.70	657,011	+0.89(+2.40%)
Jul 06, 2018	36.70	37.29	36.33	36.82	410,875	+0.38(+1.03%)
Jul 05, 2018	36.45	36.72	35.84	36.44	1,084,988	+0.23(+0.63%)
Jul 03, 2018		36.21	36.21	36.21	0	-0.01(-0.04%)
Jul 02, 2018	35.78	36.26	35.49	36.23	548,916	+0.14(+0.39%)
Jun 29, 2018	36.27	36.64	35.95	36.09	771,706	+0.13(+0.35%)
Jun 28, 2018	36.04	36.49	35.81	35.96	753,584	-0.13(-0.35%)
Jun 27, 2018	36.73	37.04	36.04	36.09	818,903	-0.71(-1.92%)
Jun 26, 2018	36.98	37.15	36.41	36.79	964,189	-0.10(-0.28%)
Jun 25, 2018	37.19	37.20	36.27	36.90	1,106,179	-0.42(-1.13%)
Jun 22, 2018	37.73	37.94	37.01	37.32	1,332,480	-0.11(-0.30%)
Jun 21, 2018	38.25	38.33	37.06	37.43	919,659	-0.95(-2.48%)
Jun 20, 2018	38.62	38.86	37.93	38.38	1,304,627	-0.03(-0.08%)
Jun 19, 2018	39.04	39.07	38.24	38.41	1,280,785	-1.03(-2.60%)
Jun 18, 2018	39.33	39.58	39.13	39.44	507,776	-0.38(-0.94%)
Jun 15, 2018		39.81	38.87	39.81	1,052,559	+0.20(+0.50%)
Jun 14, 2018	40.14	40.14	39.24	39.61	933,691	-0.35(-0.89%)
Jun 13, 2018	39.10	40.75	38.87	39.97	1,732,907	+1.00(+2.58%)
Jun 12, 2018	39.35	40.00	38.76	38.96	927,418	-0.18(-0.45%)
Jun 11, 2018	38.72	39.38	38.61	39.14	564,350	+0.52(+1.34%)
Jun 08, 2018	38.65	38.67	38.27	38.62	984,342	+0.00(+0.00%)
Jun 07, 2018	39.69	39.69	38.32	38.62	465,987	-0.86(-2.19%)
Jun 06, 2018		39.49		39.49	713,601	+1.29(+3.38%)
Jun 05, 2018	38.00	38.21	37.69	38.20	1,321,071	+0.02(+0.06%)
Jun 04, 2018	38.37	38.48	37.80	38.17	632,813	+0.10(+0.25%)
Jun 01, 2018	38.34	38.52	37.63	38.08	956,029	+0.13(+0.33%)
May 31, 2018	38.01	38.42	37.50	37.95	734,416	-0.27(-0.69%)
May 30, 2018	38.43	38.90	37.95	38.22	1,052,384	+0.26(+0.68%)
May 29, 2018	39.55	39.84	37.63	37.96	1,103,233	-2.09(-5.21%)
May 25, 2018		40.05	40.05	40.05	0	+0.15(+0.39%)
May 24, 2018	40.21	40.21	39.24	39.89	608,221	-0.48(-1.19%)
May 23, 2018	40.47	40.60	39.85	40.37	451,571	-0.34(-0.83%)
May 22, 2018	40.58	41.15	40.54	40.71	428,221	+0.23(+0.56%)
May 21, 2018	40.93	41.02	40.27	40.48	592,772	-0.11(-0.27%)
May 18, 2018	41.41	41.54	40.40	40.59	610,634	-0.76(-1.84%)
May 17, 2018	41.09	41.46	40.69	41.35	643,671	+0.32(+0.77%)
May 16, 2018	40.58	41.23	40.51	41.04	593,961	+0.32(+0.80%)
May 15, 2018	40.70	40.93	40.47	40.71	947,420	-0.11(-0.27%)
May 14, 2018	40.95	41.06	40.53	40.82	611,851	-0.08(-0.20%)
May 11, 2018	41.05	41.12	40.60	40.90	545,389	-0.06(-0.14%)
May 10, 2018	40.53	41.12	40.36	40.96	541,119	+0.40(+0.98%)
May 09, 2018	40.21	40.58	40.08	40.56	605,521	+0.46(+1.14%)
May 08, 2018	40.03	40.51	39.80	40.11	1,296,175	+0.27(+0.69%)
May 07, 2018	39.13	39.92	39.02	39.83	430,801	+0.83(+2.14%)
May 04, 2018	38.17	39.41	38.06	39.00	734,449	+0.63(+1.65%)
May 03, 2018	38.76	39.24	37.43	38.37	1,519,350	-0.60(-1.54%)
May 02, 2018	40.34	40.38	38.77	38.97	1,996,874	-1.32(-3.27%)

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.