Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.30	33.35	32.10	32.75	357,617	-0.35(-1.06%)
Jul 30, 2018	33.55	34.10	32.65	33.10	350,504	-0.20(-0.60%)
Jul 27, 2018	34.45	34.80	33.20	33.30	342,100	-0.65(-1.91%)
Jul 26, 2018	35.00	35.30	33.90	33.95	679,097	-1.05(-3.00%)
Jul 25, 2018	35.05	35.45	34.65	35.00	393,011	+0.00(+0.00%)
Jul 24, 2018	36.60	36.79	34.70	35.00	199,276	-1.15(-3.18%)
Jul 23, 2018	36.90	37.10	36.15	36.15	136,182	-0.85(-2.30%)
Jul 20, 2018	36.80	37.25	36.50	37.00	198,800	-0.05(-0.13%)
Jul 19, 2018	38.30	38.33	36.83	37.05	465,114	-1.45(-3.77%)
Jul 18, 2018	36.25	38.75	36.00	38.50	690,613	+2.35(+6.50%)
Jul 17, 2018	35.25	36.30	35.10	36.15	288,657	+0.80(+2.26%)
Jul 16, 2018	35.00	35.50	34.25	35.35	548,116	+0.40(+1.14%)
Jul 13, 2018	34.90	35.20	34.75	34.95	283,260	+0.00(+0.00%)
Jul 12, 2018	34.25	35.20	34.25	34.95	249,946	+0.75(+2.19%)
Jul 11, 2018	33.35	34.25	33.05	34.20	160,285	+0.70(+2.09%)
Jul 10, 2018	33.10	33.85	32.98	33.50	511,694	+0.60(+1.82%)
Jul 09, 2018	34.50	35.65	32.90	32.90	427,313	-2.70(-7.58%)
Jul 06, 2018	35.15	35.70	34.90	35.60	169,516	+0.40(+1.14%)
Jul 05, 2018		35.45	34.30	35.20	158,879	-0.25(-0.71%)
Jul 03, 2018		35.45	35.45	35.45	0	+0.35(+1.00%)
Jul 02, 2018	35.90	36.50	34.90	35.10	309,416	-1.05(-2.90%)
Jun 29, 2018	35.05	36.35	34.80	36.15	360,491	+1.20(+3.43%)
Jun 28, 2018	34.95	35.40	33.90	34.95	405,465	-0.40(-1.13%)
Jun 27, 2018	36.30	36.35	35.25	35.35	317,247	-0.80(-2.21%)
Jun 26, 2018	35.15	36.40	34.55	36.15	388,914	+1.20(+3.43%)
Jun 25, 2018	36.50	36.50	34.70	34.95	259,485	-1.92(-5.22%)
Jun 22, 2018	37.45	37.45	35.95	36.88	234,983	-0.48(-1.27%)
Jun 21, 2018	38.30	38.90	37.00	37.35	202,563	-1.05(-2.73%)
Jun 20, 2018	38.45	38.80	37.90	38.40	166,897	+0.20(+0.52%)
Jun 19, 2018	38.50	38.80	37.85	38.20	216,490	-0.75(-1.93%)
Jun 18, 2018	37.65	39.20	37.52	38.95	362,162	+1.55(+4.14%)
Jun 15, 2018		39.30	37.25	37.40	553,969	-1.90(-4.83%)
Jun 14, 2018	39.80	40.10	39.25	39.30	360,764	-0.45(-1.13%)
Jun 13, 2018	40.10	40.33	39.20	39.75	473,428	-0.40(-1.00%)
Jun 12, 2018	39.05	41.70	38.80	40.15	502,169	-0.90(-2.19%)
Jun 11, 2018	40.35	41.30	39.95	41.05	478,398	+0.80(+1.99%)
Jun 08, 2018	38.50	40.35	38.46	40.25	487,110	+1.45(+3.74%)
Jun 07, 2018	37.95	39.10	37.50	38.80	360,735	+1.05(+2.78%)
Jun 06, 2018	37.05	38.27	36.60	37.75	236,195	+0.85(+2.30%)
Jun 05, 2018	35.80	37.65	35.50	36.90	343,580	+1.00(+2.79%)
Jun 04, 2018	35.25	36.00	35.25	35.90	205,895	+0.60(+1.70%)
Jun 01, 2018	35.05	35.50	34.75	35.30	270,461	+0.30(+0.86%)
May 31, 2018	34.80	35.60	34.80	35.00	237,965	+0.50(+1.45%)
May 30, 2018	34.20	35.70	32.60	34.50	620,261	-0.40(-1.15%)
May 29, 2018	36.05	36.13	34.55	34.90	381,810	-0.90(-2.51%)
May 25, 2018		35.80	35.80	35.80	0	+0.20(+0.56%)
May 24, 2018	35.85	36.05	35.15	35.60	268,175	+0.05(+0.14%)
May 23, 2018	34.70	36.05	34.55	35.55	329,417	+0.70(+2.01%)
May 22, 2018	34.95	35.70	34.80	34.85	124,383	-0.05(-0.14%)
May 21, 2018	35.00	35.50	34.62	34.90	229,168	+0.00(+0.00%)
May 18, 2018	33.20	35.00	33.15	34.90	299,106	+1.80(+5.44%)
May 17, 2018	34.15	34.45	32.95	33.10	310,981	-1.00(-2.93%)
May 16, 2018	34.10	34.60	34.00	34.10	141,270	+0.00(+0.00%)
May 15, 2018	34.80	34.85	33.45	34.10	380,087	-0.60(-1.73%)
May 14, 2018	35.30	35.55	34.65	34.70	449,447	-0.45(-1.28%)
May 11, 2018	35.35	35.85	35.00	35.15	121,025	+0.20(+0.57%)
May 10, 2018	36.10	36.35	34.90	34.95	225,301	-1.10(-3.05%)
May 09, 2018	35.60	36.35	35.60	36.05	287,371	+0.45(+1.26%)
May 08, 2018	37.65	37.75	35.10	35.60	367,574	-2.25(-5.94%)
May 07, 2018	37.65	38.10	37.60	37.85	306,132	+0.25(+0.66%)
May 04, 2018	36.50	37.95	36.50	37.60	229,760	+1.00(+2.73%)
May 03, 2018	37.05	37.55	36.52	36.60	335,212	-0.25(-0.68%)
May 02, 2018	36.25	37.15	35.63	36.85	285,570	+0.35(+0.96%)

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.