Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.59	31.69	30.98	31.05	7,858,764	-0.42(-1.34%)
Jul 30, 2018	30.86	31.49	30.84	31.47	6,974,089	+0.62(+2.00%)
Jul 27, 2018	30.94	31.24	30.63	30.85	5,908,157	+0.00(+0.00%)
Jul 26, 2018		31.99	30.80	30.85	6,233,504	-0.54(-1.72%)
Jul 25, 2018	30.73	31.41	30.62	31.39	10,687,747	+0.63(+2.06%)
Jul 24, 2018	30.84	30.87	30.41	30.76	7,746,191	-0.04(-0.13%)
Jul 23, 2018	30.16	31.01	30.04	30.80	8,808,970	+0.59(+1.97%)
Jul 20, 2018	30.19	30.65	29.92	30.20	12,156,794	-0.24(-0.80%)
Jul 19, 2018	29.53	30.53	29.51	30.44	12,224,551	+0.98(+3.34%)
Jul 18, 2018	29.05	29.47	28.80	29.46	5,747,317	+0.49(+1.70%)
Jul 17, 2018	28.74	29.19	28.63	28.97	7,517,387	+0.06(+0.22%)
Jul 16, 2018	28.58	29.14	28.08	28.91	9,199,111	+0.47(+1.65%)
Jul 13, 2018	28.17	28.81	28.09	28.44	7,701,777	+0.21(+0.75%)
Jul 12, 2018	28.44	28.48	27.59	28.23	11,169,380	-0.25(-0.88%)
Jul 11, 2018	28.54	28.58	27.98	28.48	5,805,134	-0.22(-0.76%)
Jul 10, 2018	28.37	29.11	28.37	28.69	8,702,411	+0.20(+0.71%)
Jul 09, 2018	29.06	29.24	28.29	28.49	7,469,082	-0.34(-1.17%)
Jul 06, 2018	28.68	29.19	28.42	28.83	5,371,643	+0.00(+0.00%)
Jul 05, 2018	29.29	29.29	28.49	28.83	5,391,608	-0.19(-0.65%)
Jul 03, 2018		29.01	29.01	29.01	0	+0.46(+1.61%)
Jul 02, 2018	28.87	29.00	28.14	28.55	9,650,340	-0.70(-2.38%)
Jun 29, 2018		30.44	29.23	29.25	6,212,266	-0.82(-2.73%)
Jun 28, 2018	29.44	30.18	29.31	30.07	6,309,663	+0.47(+1.58%)
Jun 27, 2018	29.86	30.41	29.53	29.60	7,809,012	+0.02(+0.05%)
Jun 26, 2018	28.91	29.62	28.68	29.58	8,187,063	+0.70(+2.41%)
Jun 25, 2018	29.30	29.44	28.69	28.89	9,711,425	-0.36(-1.23%)
Jun 22, 2018	31.01	31.03	29.07	29.25	10,045,457	-1.48(-4.81%)
Jun 21, 2018	30.67	31.08	30.56	30.73	6,266,915	-0.23(-0.76%)
Jun 20, 2018	30.44	30.97	30.20	30.96	6,572,121	+0.58(+1.90%)
Jun 19, 2018	29.92	30.41	29.87	30.38	7,126,537	+0.12(+0.39%)
Jun 18, 2018	29.71	30.45	29.63	30.26	8,152,881	+0.36(+1.20%)
Jun 15, 2018		29.94	29.35	29.91	12,031,322	+0.55(+1.89%)
Jun 14, 2018	29.93	29.93	29.12	29.35	13,225,156	-0.34(-1.14%)
Jun 13, 2018	30.93	31.14	29.41	29.69	15,625,198	-1.24(-4.00%)
Jun 12, 2018	30.95	31.51	30.70	30.93	10,618,169	+0.17(+0.55%)
Jun 11, 2018	30.93	31.24	30.56	30.76	10,518,286	-0.10(-0.33%)
Jun 08, 2018	31.10	31.14	30.61	30.86	9,381,405	-0.26(-0.82%)
Jun 07, 2018	30.99	31.98	30.89	31.11	19,725,270	+0.09(+0.27%)
Jun 06, 2018		31.37		31.03	21,089,698	+0.04(+0.12%)
Jun 05, 2018	28.85	31.17	28.85	30.99	32,577,418	+2.28(+7.95%)
Jun 04, 2018	27.59	28.76	27.58	28.71	12,404,984	+1.19(+4.33%)
Jun 01, 2018	27.12	27.55	26.94	27.51	6,309,403	+0.50(+1.86%)
May 31, 2018	27.43	27.79	26.52	27.01	12,427,854	-0.52(-1.88%)
May 30, 2018	26.96	27.85	26.89	27.53	12,259,603	+0.58(+2.15%)
May 29, 2018	26.26	26.96	26.18	26.95	9,762,329	+0.54(+2.05%)
May 25, 2018		26.41	26.41	26.41	0	+0.08(+0.29%)
May 24, 2018	25.84	26.46	25.78	26.33	11,218,035	+0.43(+1.64%)
May 23, 2018	25.73	26.19	25.46	25.90	12,448,953	+0.28(+1.09%)
May 22, 2018	26.59	26.60	25.56	25.63	22,299,690	-1.15(-4.30%)
May 21, 2018	26.52	27.17	26.42	26.78	13,308,785	+0.50(+1.91%)
May 18, 2018	26.21	26.55	25.50	26.28	18,167,248	+0.09(+0.35%)
May 17, 2018	25.73	26.98	25.46	26.18	30,293,318	+0.52(+2.02%)
May 16, 2018	24.73	25.84	24.32	25.66	68,071,456	+2.51(+10.83%)
May 15, 2018	22.79	23.37	22.39	23.16	20,154,730	+0.23(+1.01%)
May 14, 2018	23.23	23.29	22.83	22.93	14,137,966	-0.01(-0.03%)
May 11, 2018	22.62	23.03	22.45	22.93	11,577,914	+0.17(+0.75%)
May 10, 2018	22.70	22.88	21.90	22.76	21,516,780	-0.56(-2.39%)
May 09, 2018	23.06	23.34	22.85	23.32	7,448,161	+0.28(+1.21%)
May 08, 2018	23.21	23.36	22.78	23.04	12,773,091	-0.21(-0.90%)
May 07, 2018	24.13	24.17	22.98	23.25	15,683,222	-0.92(-3.81%)
May 04, 2018	24.41	24.46	23.89	24.17	8,873,860	-0.16(-0.67%)
May 03, 2018	24.23	24.58	23.93	24.33	8,755,972	+0.09(+0.35%)
May 02, 2018	23.68	24.36	23.54	24.25	7,080,249	+0.46(+1.95%)

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.