Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.88	31.98	31.27	31.33	7,786,957	-0.43(-1.34%)
Jul 30, 2018	31.14	31.78	31.12	31.76	6,910,365	+0.62(+2.00%)
Jul 27, 2018	31.22	31.53	30.91	31.14	5,854,173	+0.00(+0.00%)
Jul 26, 2018		32.29	31.09	31.14	6,176,547	-0.54(-1.72%)
Jul 25, 2018	31.02	31.70	30.90	31.68	10,590,090	+0.64(+2.06%)
Jul 24, 2018	31.12	31.15	30.69	31.04	7,675,412	-0.04(-0.13%)
Jul 23, 2018	30.43	31.30	30.32	31.08	8,728,480	+0.60(+1.97%)
Jul 20, 2018	30.47	30.93	30.20	30.48	12,045,714	-0.24(-0.80%)
Jul 19, 2018	29.80	30.81	29.79	30.73	12,112,852	+0.99(+3.34%)
Jul 18, 2018	29.31	29.74	29.06	29.73	5,694,802	+0.50(+1.70%)
Jul 17, 2018	29.01	29.46	28.90	29.23	7,448,698	+0.06(+0.22%)
Jul 16, 2018	28.84	29.41	28.34	29.17	9,115,056	+0.47(+1.65%)
Jul 13, 2018	28.43	29.08	28.35	28.70	7,631,404	+0.21(+0.75%)
Jul 12, 2018	28.70	28.75	27.85	28.49	11,067,323	-0.25(-0.88%)
Jul 11, 2018	28.80	28.85	28.23	28.74	5,752,091	-0.22(-0.76%)
Jul 10, 2018	28.64	29.38	28.63	28.96	8,622,895	+0.21(+0.71%)
Jul 09, 2018	29.33	29.51	28.55	28.75	7,400,835	-0.34(-1.17%)
Jul 06, 2018	28.94	29.46	28.69	29.09	5,322,561	+0.00(+0.00%)
Jul 05, 2018	29.56	29.56	28.76	29.09	5,342,344	-0.19(-0.65%)
Jul 03, 2018		29.28	29.28	29.28	0	+0.47(+1.61%)
Jul 02, 2018	29.14	29.27	28.40	28.82	9,562,162	-0.70(-2.38%)
Jun 29, 2018		30.72	29.49	29.52	6,155,503	-0.83(-2.73%)
Jun 28, 2018	29.71	30.46	29.58	30.35	6,252,010	+0.47(+1.58%)
Jun 27, 2018	30.13	30.69	29.80	29.87	7,737,659	+0.02(+0.05%)
Jun 26, 2018	29.18	29.90	28.94	29.86	8,112,256	+0.70(+2.41%)
Jun 25, 2018	29.57	29.72	28.95	29.16	9,622,689	-0.36(-1.23%)
Jun 22, 2018	31.29	31.32	29.34	29.52	9,953,669	-1.49(-4.81%)
Jun 21, 2018	30.95	31.36	30.84	31.01	6,209,652	-0.24(-0.76%)
Jun 20, 2018	30.72	31.25	30.48	31.25	6,512,070	+0.58(+1.90%)
Jun 19, 2018	30.20	30.69	30.14	30.66	7,061,420	+0.12(+0.39%)
Jun 18, 2018	29.98	30.73	29.91	30.54	8,078,386	+0.36(+1.20%)
Jun 15, 2018		30.22	29.62	30.18	11,921,388	+0.56(+1.89%)
Jun 14, 2018	30.20	30.20	29.38	29.62	13,104,315	-0.34(-1.14%)
Jun 13, 2018	31.22	31.42	29.68	29.96	15,482,426	-1.25(-4.00%)
Jun 12, 2018	31.23	31.80	30.99	31.21	10,521,148	+0.17(+0.55%)
Jun 11, 2018	31.21	31.52	30.84	31.04	10,422,177	-0.10(-0.33%)
Jun 08, 2018	31.38	31.42	30.89	31.14	9,295,684	-0.26(-0.82%)
Jun 07, 2018	31.27	32.27	31.18	31.40	19,545,034	+0.09(+0.27%)
Jun 06, 2018		31.66		31.31	20,896,994	+0.04(+0.13%)
Jun 05, 2018	29.12	31.45	29.12	31.27	32,279,750	+2.30(+7.95%)
Jun 04, 2018	27.85	29.02	27.83	28.97	12,291,636	+1.20(+4.33%)
Jun 01, 2018	27.37	27.80	27.19	27.77	6,251,752	+0.51(+1.86%)
May 31, 2018	27.68	28.05	26.76	27.26	12,314,297	-0.52(-1.88%)
May 30, 2018	27.21	28.11	27.14	27.78	12,147,584	+0.59(+2.15%)
May 29, 2018	26.50	27.21	26.42	27.20	9,673,127	+0.55(+2.05%)
May 25, 2018		26.65	26.65	26.65	0	+0.08(+0.29%)
May 24, 2018	26.07	26.70	26.02	26.57	11,115,532	+0.43(+1.64%)
May 23, 2018	25.96	26.43	25.70	26.14	12,335,203	+0.28(+1.09%)
May 22, 2018	26.83	26.85	25.79	25.86	22,095,932	-1.16(-4.31%)
May 21, 2018	26.76	27.42	26.66	27.03	13,187,179	+0.51(+1.91%)
May 18, 2018	26.45	26.79	25.74	26.52	18,001,248	+0.09(+0.35%)
May 17, 2018	25.97	27.23	25.69	26.42	30,016,518	+0.52(+2.02%)
May 16, 2018	24.96	26.08	24.54	25.90	67,449,464	+2.53(+10.83%)
May 15, 2018	23.00	23.58	22.59	23.37	19,970,570	+0.23(+1.01%)
May 14, 2018	23.44	23.51	23.04	23.14	14,008,783	-0.01(-0.03%)
May 11, 2018	22.83	23.25	22.65	23.15	11,472,123	+0.17(+0.75%)
May 10, 2018	22.91	23.09	22.11	22.97	21,320,176	-0.56(-2.39%)
May 09, 2018	23.27	23.56	23.06	23.54	7,380,104	+0.28(+1.21%)
May 08, 2018	23.43	23.57	22.99	23.25	12,656,380	-0.21(-0.90%)
May 07, 2018	24.35	24.39	23.19	23.47	15,539,919	-0.93(-3.81%)
May 04, 2018	24.64	24.69	24.11	24.39	8,792,776	-0.16(-0.67%)
May 03, 2018	24.45	24.81	24.15	24.56	8,675,966	+0.09(+0.35%)
May 02, 2018	23.90	24.58	23.75	24.47	7,015,554	+0.47(+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.