Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.57	31.79	31.28	31.33	1,317,767	-0.11(-0.35%)
Jul 30, 2018	30.24	31.74	30.24	31.44	2,374,500	+1.23(+4.07%)
Jul 27, 2018	29.98	30.38	29.89	30.21	1,563,852	+0.23(+0.77%)
Jul 26, 2018	30.55	30.59	29.46	29.98	5,094,064	-1.14(-3.66%)
Jul 25, 2018	31.14	32.54	30.44	31.12	1,574,709	-0.01(-0.03%)
Jul 24, 2018	31.29	31.36	30.90	31.12	954,867	+0.02(+0.06%)
Jul 23, 2018	30.66	31.27	30.66	31.11	635,610	+0.49(+1.59%)
Jul 20, 2018	30.73	30.81	30.42	30.62	1,132,415	-0.13(-0.42%)
Jul 19, 2018	30.69	30.94	30.27	30.75	1,025,699	-0.09(-0.30%)
Jul 18, 2018	30.42	30.92	30.31	30.84	686,853	+0.41(+1.36%)
Jul 17, 2018	30.42	30.64	30.41	30.43	803,656	+0.01(+0.03%)
Jul 16, 2018	30.34	30.67	30.22	30.42	1,139,397	+0.08(+0.27%)
Jul 13, 2018	30.59	30.77	30.26	30.34	915,128	-0.49(-1.58%)
Jul 12, 2018	31.52	31.52	30.61	30.82	1,545,282	-0.59(-1.87%)
Jul 11, 2018	31.87	32.07	31.32	31.41	981,791	-0.80(-2.48%)
Jul 10, 2018	32.33	32.43	31.97	32.21	696,710	-0.06(-0.20%)
Jul 09, 2018	31.72	32.31	31.71	32.27	824,535	+0.77(+2.45%)
Jul 06, 2018	31.64	31.85	31.37	31.50	522,265	-0.14(-0.44%)
Jul 05, 2018	31.67	31.84	31.17	31.64	1,021,585	+0.27(+0.85%)
Jul 03, 2018		31.37	31.37	31.37	0	-0.32(-1.01%)
Jul 02, 2018	31.46	31.79	31.32	31.69	1,094,473	-0.18(-0.58%)
Jun 29, 2018	32.36	32.52	31.84	31.88	940,220	-0.23(-0.71%)
Jun 28, 2018	32.15	32.28	31.90	32.11	1,141,230	-0.05(-0.14%)
Jun 27, 2018	32.29	32.57	31.72	32.15	1,412,416	-0.06(-0.17%)
Jun 26, 2018	32.82	32.89	32.13	32.21	863,459	-0.47(-1.43%)
Jun 25, 2018	32.92	33.00	32.20	32.68	1,143,904	-0.31(-0.95%)
Jun 22, 2018	33.05	33.21	32.85	32.99	2,050,825	+0.25(+0.76%)
Jun 21, 2018	32.81	32.88	32.48	32.74	639,476	-0.08(-0.25%)
Jun 20, 2018	32.95	33.00	32.41	32.82	636,161	-0.05(-0.14%)
Jun 19, 2018	32.32	32.88	32.17	32.87	951,535	+0.17(+0.51%)
Jun 18, 2018	32.69	32.89	32.55	32.70	677,301	-0.31(-0.95%)
Jun 15, 2018		33.15	32.91	33.02	1,071,477	+0.10(+0.31%)
Jun 14, 2018	32.71	33.12	32.48	32.91	897,863	+0.41(+1.27%)
Jun 13, 2018	33.09	33.13	32.46	32.50	1,115,123	-0.64(-1.94%)
Jun 12, 2018	34.28	34.28	33.01	33.14	1,302,121	-1.04(-3.03%)
Jun 11, 2018	34.19	34.35	34.01	34.18	842,588	+0.17(+0.51%)
Jun 08, 2018	34.19	34.37	33.81	34.01	1,041,137	-0.23(-0.66%)
Jun 07, 2018	34.29	34.53	34.12	34.23	778,843	+0.10(+0.29%)
Jun 06, 2018				34.13	739,111	+0.29(+0.86%)
Jun 05, 2018	34.12	34.28	33.39	33.84	1,398,813	-0.41(-1.19%)
Jun 04, 2018	34.29	34.52	34.19	34.25	964,537	+0.04(+0.11%)
Jun 01, 2018	34.26	34.58	34.05	34.22	1,159,784	+0.32(+0.94%)
May 31, 2018	34.73	34.73	33.70	33.90	1,455,712	-0.93(-2.66%)
May 30, 2018	34.70	34.91	34.52	34.83	962,000	+0.40(+1.16%)
May 29, 2018	34.87	35.02	34.25	34.43	1,064,923	-0.84(-2.37%)
May 25, 2018		35.26	35.26	35.26	0	-0.11(-0.31%)
May 24, 2018	35.36	35.47	34.91	35.37	440,621	-0.15(-0.41%)
May 23, 2018	35.62	35.71	35.36	35.52	495,363	-0.34(-0.94%)
May 22, 2018	36.05	36.18	35.79	35.85	705,007	-0.05(-0.15%)
May 21, 2018	35.73	36.19	35.57	35.91	584,062	+0.39(+1.10%)
May 18, 2018	35.54	35.79	35.39	35.52	722,098	-0.07(-0.20%)
May 17, 2018	35.34	35.82	35.14	35.59	847,147	+0.24(+0.67%)
May 16, 2018	35.35	35.71	35.14	35.35	1,600,936	-0.07(-0.21%)
May 15, 2018	35.63	35.95	35.28	35.43	1,204,142	-0.39(-1.09%)
May 14, 2018	35.78	35.92	35.50	35.82	723,689	+0.06(+0.18%)
May 11, 2018	35.99	36.13	35.45	35.75	805,005	-0.15(-0.41%)
May 10, 2018	35.80	36.36	35.72	35.90	925,021	+0.25(+0.69%)
May 09, 2018	35.02	35.67	34.96	35.65	959,053	+0.80(+2.30%)
May 08, 2018	34.94	35.33	34.69	34.85	858,191	+0.13(+0.37%)
May 07, 2018	34.60	35.03	34.39	34.73	636,850	+0.15(+0.42%)
May 04, 2018	33.93	34.93	33.90	34.58	825,820	+0.30(+0.88%)
May 03, 2018	34.32	34.59	33.74	34.28	1,045,795	-0.22(-0.63%)
May 02, 2018	35.01	35.04	34.41	34.50	1,057,033	-0.53(-1.51%)

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.