Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.25	35.59	35.07	35.47	393,655	+0.25(+0.71%)
Jul 30, 2018	34.78	35.35	34.78	35.22	438,459	+0.45(+1.30%)
Jul 27, 2018	34.79	35.14	34.45	34.77	842,465	-0.03(-0.08%)
Jul 26, 2018	34.78	35.03	34.60	34.80	445,985	-0.12(-0.36%)
Jul 25, 2018	34.68	35.08	34.56	34.92	535,390	+0.35(+1.00%)
Jul 24, 2018	34.35	34.83	34.35	34.58	702,003	+0.25(+0.73%)
Jul 23, 2018	34.53	34.65	33.88	34.33	639,542	-0.23(-0.67%)
Jul 20, 2018	35.15	35.55	34.28	34.56	1,681,291	-0.46(-1.32%)
Jul 19, 2018	35.08	35.81	34.59	35.02	4,707,119	+1.79(+5.40%)
Jul 18, 2018	33.10	33.38	32.63	33.23	1,395,595	+0.03(+0.09%)
Jul 17, 2018	33.89	33.89	33.16	33.20	524,333	-0.81(-2.37%)
Jul 16, 2018	34.11	34.22	33.68	34.00	472,704	-0.23(-0.67%)
Jul 13, 2018	34.43	34.43	34.09	34.23	615,462	-0.12(-0.36%)
Jul 12, 2018	33.77	34.42	33.59	34.36	738,396	+0.66(+1.96%)
Jul 11, 2018	33.84	34.13	33.54	33.70	576,956	-0.39(-1.15%)
Jul 10, 2018	33.90	34.20	33.87	34.09	749,054	+0.17(+0.51%)
Jul 09, 2018	34.24	34.24	33.78	33.92	583,344	-0.18(-0.53%)
Jul 06, 2018	33.48	34.14	33.31	34.10	448,504	+0.58(+1.72%)
Jul 05, 2018	34.21	34.53	33.44	33.52	717,036	-0.17(-0.51%)
Jul 03, 2018		33.70	33.70	33.70	0	+0.18(+0.54%)
Jul 02, 2018	33.86	33.96	33.14	33.51	902,399	-0.47(-1.38%)
Jun 29, 2018		34.52		33.98	1,941,223	+2.28(+7.20%)
Jun 28, 2018	30.22	32.20	30.16	31.70	1,270,620	+1.48(+4.89%)
Jun 27, 2018	30.89	30.99	30.16	30.22	812,527	-0.51(-1.65%)
Jun 26, 2018	29.79	30.88	29.79	30.73	784,028	+0.89(+2.99%)
Jun 25, 2018	30.23	30.23	29.76	29.84	894,187	-0.35(-1.18%)
Jun 22, 2018	30.18	30.34	29.95	30.19	1,768,260	+0.39(+1.32%)
Jun 21, 2018	30.25	30.25	29.78	29.80	587,012	-0.49(-1.62%)
Jun 20, 2018	30.16	30.53	30.12	30.29	883,270	+0.20(+0.67%)
Jun 19, 2018	30.28	30.29	30.03	30.09	803,639	-0.28(-0.92%)
Jun 18, 2018	30.08	30.45	30.08	30.37	912,879	+0.19(+0.64%)
Jun 15, 2018		30.52	30.07	30.17	2,464,250	-0.35(-1.13%)
Jun 14, 2018	30.28	30.75	30.28	30.52	1,467,997	+0.21(+0.70%)
Jun 13, 2018	30.63	30.79	30.23	30.31	1,256,389	-0.32(-1.03%)
Jun 12, 2018	30.52	30.66	30.23	30.63	739,064	+0.21(+0.69%)
Jun 11, 2018	29.20	30.54	29.20	30.41	840,215	+1.03(+3.49%)
Jun 08, 2018	29.47	29.54	29.22	29.39	772,916	-0.10(-0.33%)
Jun 07, 2018	29.05	29.52	29.05	29.48	1,787,791	+0.44(+1.52%)
Jun 06, 2018			28.92	29.04	1,249,656	-0.59(-1.98%)
Jun 05, 2018	29.19	29.70	29.17	29.63	1,181,852	+0.46(+1.58%)
Jun 04, 2018	28.85	29.37	28.85	29.17	1,306,781	+0.35(+1.20%)
Jun 01, 2018	28.98	29.14	28.68	28.82	712,680	-0.10(-0.33%)
May 31, 2018	29.02	29.19	28.85	28.92	1,031,085	-0.13(-0.46%)
May 30, 2018	29.00	29.09	28.87	29.05	3,193,087	+0.23(+0.80%)
May 29, 2018	29.17	29.24	28.75	28.82	902,175	-0.50(-1.70%)
May 25, 2018		29.32	29.32	29.32	0	-0.28(-0.94%)
May 24, 2018	29.58	29.73	29.39	29.60	1,099,539	-0.08(-0.26%)
May 23, 2018	29.45	29.88	29.37	29.68	2,169,190	-0.02(-0.06%)
May 22, 2018	30.22	30.40	29.57	29.69	4,028,091	-0.42(-1.40%)
May 21, 2018	30.37	30.59	30.04	30.12	2,470,422	-0.27(-0.88%)
May 18, 2018	31.41	31.41	30.25	30.39	2,413,498	-1.03(-3.26%)
May 17, 2018	31.15	31.43	30.95	31.41	3,028,841	+0.37(+1.18%)
May 16, 2018	31.17	31.37	31.03	31.05	532,867	-0.07(-0.24%)
May 15, 2018	31.23	31.58	31.04	31.12	525,395	-0.11(-0.36%)
May 14, 2018	31.17	31.65	31.05	31.23	620,594	+0.31(+1.00%)
May 11, 2018	31.15	31.36	30.87	30.92	572,626	-0.21(-0.66%)
May 10, 2018	32.79	32.83	30.63	31.13	726,745	+0.50(+1.62%)
May 09, 2018	30.20	30.86	30.14	30.63	611,454	+0.50(+1.65%)
May 08, 2018	29.94	30.24	29.26	30.14	520,042	+0.59(+2.00%)
May 07, 2018	29.69	30.32	29.49	29.54	563,835	-0.16(-0.54%)
May 04, 2018	29.36	29.92	29.24	29.70	614,853	+0.32(+1.09%)
May 03, 2018	31.14	31.32	29.23	29.39	1,071,530	-1.74(-5.58%)
May 02, 2018	33.81	33.85	31.08	31.12	1,542,052	-2.68(-7.94%)

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.