Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.64	30.81	30.24	30.35	10,994,214	-0.20(-0.65%)
Jul 30, 2018	30.60	30.81	30.32	30.55	11,124,387	-0.13(-0.41%)
Jul 27, 2018	31.42	31.61	30.63	30.68	11,198,765	-0.56(-1.80%)
Jul 26, 2018	30.68	31.42	30.63	31.24	10,721,262	+0.49(+1.59%)
Jul 25, 2018	30.32	30.89	30.30	30.75	13,712,300	+0.34(+1.10%)
Jul 24, 2018	30.87	30.91	30.34	30.42	12,031,094	-0.25(-0.80%)
Jul 23, 2018		30.99	30.39	30.66	16,948,842	-0.37(-1.20%)
Jul 20, 2018	31.23	31.68	30.96	31.03	22,167,218	+0.08(+0.26%)
Jul 19, 2018	31.91	32.35	30.79	30.95	56,172,200	-3.48(-10.12%)
Jul 18, 2018	34.28	34.79	34.14	34.44	17,430,312	+0.13(+0.37%)
Jul 17, 2018	33.96	34.61	33.86	34.31	10,944,965	+0.07(+0.21%)
Jul 16, 2018	34.17	34.53	34.02	34.24	12,758,584	+0.11(+0.32%)
Jul 13, 2018	33.97	34.18	33.69	34.13	8,580,437	+0.05(+0.16%)
Jul 12, 2018	33.99	34.28	33.75	34.07	10,702,795	+0.52(+1.54%)
Jul 11, 2018	33.51	33.96	33.37	33.55	9,302,624	-0.05(-0.16%)
Jul 10, 2018	33.65	34.03	33.56	33.61	12,394,902	-0.79(-2.30%)
Jul 09, 2018	34.06	34.42	33.98	34.40	5,132,575	+0.47(+1.39%)
Jul 06, 2018	33.75	34.06	33.35	33.93	4,616,091	+0.33(+0.97%)
Jul 05, 2018	33.39	33.66	33.12	33.60	5,058,697	+0.35(+1.06%)
Jul 03, 2018		33.25	33.25	33.25	0	-0.03(-0.08%)
Jul 02, 2018	32.58	33.28	32.37	33.27	6,771,404	+0.37(+1.13%)
Jun 29, 2018	32.92	33.16	32.78	32.90	6,982,527	+0.11(+0.33%)
Jun 28, 2018	32.83	33.00	32.27	32.79	12,542,897	-0.15(-0.44%)
Jun 27, 2018	33.59	33.85	32.93	32.94	10,908,552	-0.70(-2.08%)
Jun 26, 2018	33.69	33.91	33.37	33.64	13,722,304	-0.04(-0.11%)
Jun 25, 2018	34.23	34.25	33.37	33.67	14,748,715	-0.89(-2.57%)
Jun 22, 2018	34.54	34.73	34.16	34.56	13,013,753	+0.07(+0.21%)
Jun 21, 2018	35.59	35.92	34.35	34.49	12,770,055	-1.13(-3.18%)
Jun 20, 2018	35.82	35.88	35.35	35.62	6,333,657	+0.07(+0.20%)
Jun 19, 2018		35.66	35.26	35.55	7,922,696	+0.29(+0.82%)
Jun 18, 2018	34.93	35.42	34.79	35.26	11,106,236	-0.03(-0.08%)
Jun 15, 2018		35.40	34.87	35.29	14,207,565	-0.10(-0.28%)
Jun 14, 2018	35.86	36.00	35.34	35.39	10,308,092	-0.30(-0.84%)
Jun 13, 2018	36.52	36.54	35.27	35.69	15,477,592	-1.02(-2.77%)
Jun 12, 2018	36.87	36.98	36.57	36.70	9,450,064	-0.04(-0.10%)
Jun 11, 2018	36.54	36.98	36.37	36.74	5,740,609	+0.18(+0.50%)
Jun 08, 2018	36.53	36.67	36.21	36.56	6,686,321	-0.15(-0.40%)
Jun 07, 2018	36.35	37.08	36.15	36.70	12,751,855	+0.45(+1.25%)
Jun 06, 2018				36.25	7,699,834	-0.08(-0.22%)
Jun 05, 2018	35.60	36.72	35.59	36.33	12,361,043	+0.88(+2.48%)
Jun 04, 2018	34.91	35.50	34.83	35.45	8,943,294	+0.66(+1.90%)
Jun 01, 2018	34.53	35.26	34.40	34.79	8,630,596	+0.56(+1.64%)
May 31, 2018	34.28	34.31	33.74	34.23	11,803,459	-0.12(-0.34%)
May 30, 2018	34.28	34.59	34.05	34.34	8,716,024	+0.29(+0.85%)
May 29, 2018	34.24	34.37	33.90	34.05	9,153,817	-0.37(-1.08%)
May 25, 2018		34.43	34.43	34.43	0	+0.14(+0.40%)
May 24, 2018	34.51	34.70	34.14	34.29	6,894,829	-0.23(-0.66%)
May 23, 2018	34.13	34.53	34.00	34.52	8,096,888	+0.24(+0.71%)
May 22, 2018	34.84	34.92	34.20	34.27	10,075,448	-0.47(-1.36%)
May 21, 2018	34.92	35.22	34.65	34.74	7,272,893	-0.03(-0.08%)
May 18, 2018	34.75	35.00	34.63	34.77	7,424,234	-0.07(-0.21%)
May 17, 2018	34.69	35.24	34.69	34.84	7,020,700	+0.05(+0.13%)
May 16, 2018	34.48	35.00	34.44	34.80	12,125,711	+0.24(+0.71%)
May 15, 2018	34.59	34.67	34.20	34.55	7,435,992	-0.28(-0.81%)
May 14, 2018	34.61	35.09	34.61	34.83	8,224,546	+0.12(+0.34%)
May 11, 2018	34.83	35.17	34.58	34.72	8,216,994	-0.22(-0.62%)
May 10, 2018	34.83	34.99	34.56	34.93	7,952,064	+0.24(+0.71%)
May 09, 2018	34.75	35.24	34.64	34.69	10,576,391	+0.12(+0.34%)
May 08, 2018	34.24	34.61	34.01	34.57	9,703,181	+0.27(+0.79%)
May 07, 2018	34.55	34.71	34.13	34.30	7,464,466	-0.18(-0.53%)
May 04, 2018	33.87	34.65	33.76	34.48	7,008,433	+0.33(+0.96%)
May 03, 2018	33.57	34.26	33.40	34.15	9,854,584	+0.42(+1.24%)
May 02, 2018	34.33	34.47	33.65	33.74	12,153,284	-0.59(-1.72%)

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.