Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.94	38.16	37.67	38.11	10,583,836	+0.33(+0.88%)
Jul 30, 2018	37.67	37.94	37.49	37.78	8,941,856	+0.09(+0.23%)
Jul 27, 2018	38.13	38.22	37.61	37.69	9,879,740	-0.33(-0.85%)
Jul 26, 2018	37.92	38.34	37.81	38.01	15,307,780	+1.55(+4.27%)
Jul 25, 2018	36.02	36.69	36.02	36.46	11,329,226	-0.02(-0.05%)
Jul 24, 2018	36.27	36.71	36.09	36.48	9,919,296	-0.14(-0.38%)
Jul 23, 2018	37.13	37.20	36.46	36.62	7,147,820	-0.68(-1.81%)
Jul 20, 2018		37.39	36.98	37.29	7,695,505	+0.18(+0.50%)
Jul 19, 2018	36.97	37.35	36.81	37.11	7,140,596	+0.10(+0.26%)
Jul 18, 2018	37.51	37.58	36.96	37.01	8,362,736	-0.61(-1.63%)
Jul 17, 2018	37.08	37.73	37.00	37.63	8,022,653	+0.46(+1.23%)
Jul 16, 2018	37.65	37.65	37.01	37.17	7,767,341	-0.46(-1.21%)
Jul 13, 2018	37.30	37.65	37.22	37.63	5,034,370	+0.33(+0.90%)
Jul 12, 2018	37.24	37.42	37.07	37.29	5,956,108	+0.18(+0.47%)
Jul 11, 2018	36.85	37.14	36.78	37.12	4,910,240	+0.15(+0.40%)
Jul 10, 2018	37.10	37.18	36.87	36.97	5,345,223	-0.08(-0.21%)
Jul 09, 2018	37.24	37.34	36.92	37.05	4,514,336	-0.16(-0.43%)
Jul 06, 2018	36.78	37.42	36.78	37.21	10,120,544	+0.43(+1.17%)
Jul 05, 2018	36.01	36.80	35.80	36.78	8,444,870	+0.92(+2.57%)
Jul 03, 2018		35.85	35.85	35.85	0	-0.04(-0.12%)
Jul 02, 2018	35.96	36.05	35.60	35.90	5,365,355	-0.12(-0.34%)
Jun 29, 2018		36.34	35.77	36.02	9,551,076	+0.09(+0.24%)
Jun 28, 2018	35.91	36.24	35.69	35.93	6,264,397	+0.11(+0.32%)
Jun 27, 2018	35.91	36.25	35.60	35.82	7,334,680	-0.17(-0.46%)
Jun 26, 2018	36.19	36.32	35.84	35.98	5,697,060	-0.24(-0.65%)
Jun 25, 2018	36.08	36.44	35.86	36.22	9,840,805	+0.13(+0.36%)
Jun 22, 2018	35.66	36.18	35.59	36.09	10,160,420	+0.49(+1.37%)
Jun 21, 2018	35.63	35.68	35.35	35.60	10,110,339	-0.02(-0.05%)
Jun 20, 2018	35.28	35.66	34.99	35.62	9,549,266	+0.37(+1.04%)
Jun 19, 2018	34.96	35.46	34.87	35.25	9,853,446	+0.14(+0.40%)
Jun 18, 2018	35.56	35.65	34.94	35.11	9,435,350	-0.56(-1.57%)
Jun 15, 2018		35.81	35.30	35.67	15,301,366	+0.37(+1.04%)
Jun 14, 2018	35.01	35.46	34.86	35.30	8,202,797	+0.23(+0.65%)
Jun 13, 2018	35.24	35.40	34.92	35.08	10,587,419	-0.25(-0.72%)
Jun 12, 2018	35.16	35.40	34.89	35.33	9,204,855	+0.17(+0.50%)
Jun 11, 2018	34.75	35.26	34.70	35.15	7,837,414	+0.39(+1.13%)
Jun 08, 2018	34.38	34.81	34.34	34.76	8,831,687	+0.40(+1.17%)
Jun 07, 2018	34.29	34.59	34.18	34.36	6,731,925	-0.15(-0.43%)
Jun 06, 2018		34.54		34.51	9,112,771	+0.20(+0.59%)
Jun 05, 2018	34.71	34.78	34.19	34.31	9,265,034	-0.45(-1.31%)
Jun 04, 2018	34.73	34.83	34.52	34.76	7,619,975	+0.19(+0.56%)
Jun 01, 2018	34.41	34.83	34.28	34.57	10,630,388	+0.25(+0.74%)
May 31, 2018	34.66	34.75	34.10	34.31	10,576,021	-0.36(-1.03%)
May 30, 2018	34.45	34.90	34.37	34.67	7,154,773	+0.31(+0.89%)
May 29, 2018	34.16	34.41	34.07	34.37	9,373,721	-0.22(-0.63%)
May 25, 2018		34.59	34.59	34.59	0	+0.02(+0.05%)
May 24, 2018	34.46	34.63	34.23	34.57	6,328,101	+0.10(+0.28%)
May 23, 2018	34.33	34.63	34.24	34.47	8,730,799	+0.02(+0.05%)
May 22, 2018	34.43	34.75	34.38	34.45	6,509,145	+0.08(+0.23%)
May 21, 2018	34.71	34.87	34.29	34.38	8,660,924	-0.27(-0.78%)
May 18, 2018	34.52	34.67	34.03	34.65	23,194,244	+0.11(+0.33%)
May 17, 2018	34.57	34.80	34.38	34.53	6,397,876	+0.00(+0.00%)
May 16, 2018	34.53	34.70	34.34	34.53	6,854,892	+0.10(+0.28%)
May 15, 2018	34.17	34.71	34.17	34.44	11,077,488	+0.17(+0.48%)
May 14, 2018	34.31	34.50	34.19	34.27	6,717,805	-0.01(-0.03%)
May 11, 2018	34.26	34.39	34.04	34.28	8,773,088	+0.11(+0.33%)
May 10, 2018	33.94	34.21	33.89	34.17	6,594,880	+0.29(+0.85%)
May 09, 2018	33.80	34.04	33.65	33.88	8,960,519	+0.17(+0.49%)
May 08, 2018	33.74	33.82	33.48	33.71	10,762,675	-0.10(-0.28%)
May 07, 2018	34.11	34.44	33.74	33.81	8,490,000	-0.18(-0.54%)
May 04, 2018	32.77	34.34	32.75	33.99	17,983,482	+1.16(+3.54%)
May 03, 2018	33.12	33.31	32.77	32.83	10,542,522	-0.28(-0.84%)
May 02, 2018	34.16	34.51	32.70	33.11	19,632,148	-0.96(-2.82%)

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.