Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.44	32.68	31.81	32.47	1,388,492	-0.03(-0.09%)
Jul 30, 2018	32.32	32.82	32.08	32.50	1,873,071	+0.69(+2.16%)
Jul 27, 2018	31.76	32.56	31.69	31.81	1,285,331	-0.16(-0.49%)
Jul 26, 2018	31.95	32.32	31.75	31.96	1,009,795	+0.15(+0.46%)
Jul 25, 2018	31.33	31.90	30.94	31.82	1,212,159	+0.47(+1.48%)
Jul 24, 2018	31.48	31.86	31.22	31.35	1,133,330	+0.40(+1.28%)
Jul 23, 2018	31.00	31.30	30.73	30.96	1,260,082	-0.04(-0.12%)
Jul 20, 2018		31.71	30.83	30.99	1,348,607	-0.34(-1.08%)
Jul 19, 2018	30.47	31.40	30.45	31.33	1,261,204	+0.57(+1.86%)
Jul 18, 2018	30.73	31.05	30.07	30.76	1,225,484	-0.27(-0.87%)
Jul 17, 2018	30.55	31.27	30.37	31.03	715,241	+0.34(+1.11%)
Jul 16, 2018	30.09	30.79	29.96	30.69	1,046,052	-0.14(-0.44%)
Jul 13, 2018	30.89	31.59	30.73	30.83	973,589	-0.12(-0.38%)
Jul 12, 2018	30.90	31.27	30.25	30.95	1,829,716	+0.19(+0.63%)
Jul 11, 2018	31.37	32.16	30.64	30.75	1,989,736	-1.22(-3.82%)
Jul 10, 2018	31.91	32.40	31.69	31.97	1,994,167	+0.46(+1.45%)
Jul 09, 2018	30.38	31.61	30.31	31.52	2,320,373	+1.53(+5.11%)
Jul 06, 2018	28.72	30.42	28.67	29.99	2,194,106	+1.03(+3.55%)
Jul 05, 2018	28.91	29.09	28.29	28.96	1,649,941	+0.22(+0.78%)
Jul 03, 2018		28.74	28.74	28.74	0	+0.43(+1.51%)
Jul 02, 2018	28.84	28.85	28.11	28.31	1,428,777	-0.81(-2.80%)
Jun 29, 2018	29.54	30.44	29.07	29.12	2,849,262	-0.09(-0.30%)
Jun 28, 2018	29.21	29.44	28.76	29.21	2,267,434	+0.08(+0.27%)
Jun 27, 2018	28.29	29.37	28.22	29.13	2,906,107	+1.21(+4.34%)
Jun 26, 2018	26.67	28.03	26.45	27.92	2,234,930	+1.37(+5.15%)
Jun 25, 2018	27.04	27.17	26.38	26.56	1,410,578	-0.45(-1.65%)
Jun 22, 2018	27.51	27.71	26.77	27.00	2,337,466	+0.81(+3.11%)
Jun 21, 2018	27.20	27.55	26.04	26.19	2,226,873	-1.38(-4.99%)
Jun 20, 2018	27.09	27.70	26.85	27.56	2,682,822	+0.73(+2.71%)
Jun 19, 2018	25.00	26.89	24.99	26.84	2,706,809	+1.35(+5.29%)
Jun 18, 2018	25.38	26.03	25.37	25.49	1,613,157	+0.16(+0.65%)
Jun 15, 2018		25.59	25.62	25.32	3,547,838	-0.29(-1.14%)
Jun 14, 2018	26.20	26.25	25.46	25.62	1,430,672	-0.17(-0.68%)
Jun 13, 2018	25.71	26.15	25.56	25.79	1,534,342	-0.02(-0.08%)
Jun 12, 2018	25.11	25.93	24.92	25.81	2,163,737	+0.70(+2.78%)
Jun 11, 2018	25.08	25.50	24.88	25.11	1,389,517	-0.06(-0.23%)
Jun 08, 2018	26.10	26.31	24.93	25.17	2,150,003	-0.93(-3.56%)
Jun 07, 2018	25.24	26.29	25.24	26.10	1,947,453	+0.99(+3.94%)
Jun 06, 2018			24.86	25.11	2,010,102	-0.02(-0.08%)
Jun 05, 2018	24.78	25.31	24.68	25.13	1,904,147	+0.15(+0.58%)
Jun 04, 2018	25.63	25.83	24.74	24.99	2,503,844	-0.60(-2.35%)
Jun 01, 2018	27.20	27.40	24.78	25.59	3,981,926	-1.62(-5.95%)
May 31, 2018	27.87	28.41	27.18	27.20	2,158,576	-0.96(-3.41%)
May 30, 2018	27.90	28.36	27.70	28.16	2,003,636	+0.56(+2.04%)
May 29, 2018	27.50	27.99	27.16	27.60	1,928,110	-0.18(-0.66%)
May 25, 2018		27.79	27.79	27.79	0	-1.09(-3.76%)
May 24, 2018	29.57	29.93	28.85	28.87	1,889,814	-1.23(-4.09%)
May 23, 2018	30.64	31.01	29.92	30.10	1,549,594	-0.72(-2.33%)
May 22, 2018	32.16	32.47	30.71	30.82	1,324,609	-1.28(-3.99%)
May 21, 2018	32.63	32.63	31.56	32.10	1,698,293	-0.09(-0.27%)
May 18, 2018	33.29	33.29	31.91	32.19	1,579,236	-1.04(-3.12%)
May 17, 2018	32.39	33.29	32.31	33.22	1,983,460	+1.02(+3.16%)
May 16, 2018	31.96	32.31	31.27	32.21	3,073,313	+0.35(+1.10%)
May 15, 2018	31.50	32.03	31.26	31.86	7,241,405	-0.91(-2.78%)
May 14, 2018	32.80	33.16	32.64	32.77	842,525	+0.03(+0.09%)
May 11, 2018	33.24	33.59	32.55	32.74	786,611	-0.34(-1.03%)
May 10, 2018	33.76	33.76	32.64	33.08	1,104,442	-0.06(-0.18%)
May 09, 2018	33.27	34.13	33.06	33.14	2,067,847	+0.58(+1.79%)
May 08, 2018	31.40	32.60	30.63	32.55	1,872,105	+0.99(+3.13%)
May 07, 2018	30.98	32.42	30.96	31.57	2,349,321	+1.03(+3.36%)
May 04, 2018	30.01	30.66	29.61	30.54	1,372,446	+0.49(+1.64%)
May 03, 2018	31.22	32.18	29.74	30.04	1,949,579	-1.54(-4.88%)
May 02, 2018	31.60	32.36	31.48	31.59	1,328,875	-0.07(-0.21%)

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.