Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.45	34.81	34.37	34.56	18,078,322	+0.22(+0.64%)
Jul 30, 2018	34.33	34.73	34.14	34.34	10,378,486	+0.13(+0.37%)
Jul 27, 2018	33.57	34.31	33.52	34.21	13,855,672	+0.71(+2.12%)
Jul 26, 2018	33.79	34.22	33.36	33.50	18,341,444	-0.82(-2.39%)
Jul 25, 2018	34.14	34.55	33.05	34.32	46,824,172	-1.67(-4.64%)
Jul 24, 2018	36.34	36.44	35.79	35.99	11,795,195	+0.19(+0.53%)
Jul 23, 2018	35.73	35.90	35.50	35.80	8,433,645	-0.12(-0.33%)
Jul 20, 2018	35.61	35.93	35.42	35.91	12,025,865	+0.08(+0.23%)
Jul 19, 2018	36.08	36.29	35.71	35.83	7,436,585	-0.51(-1.40%)
Jul 18, 2018	36.52	36.73	36.06	36.34	10,071,905	-0.15(-0.40%)
Jul 17, 2018	36.01	36.92	36.00	36.49	9,660,610	+0.43(+1.19%)
Jul 16, 2018	35.83	36.09	35.70	36.06	8,190,951	+0.18(+0.51%)
Jul 13, 2018	35.65	35.92	35.49	35.88	5,652,806	+0.08(+0.23%)
Jul 12, 2018	36.10	36.13	35.56	35.80	9,050,901	-0.03(-0.08%)
Jul 11, 2018	36.01	36.18	35.71	35.82	9,695,984	-0.72(-1.97%)
Jul 10, 2018	36.32	36.74	36.10	36.54	11,117,550	+0.31(+0.86%)
Jul 09, 2018	35.90	36.46	35.60	36.23	8,936,971	+0.54(+1.51%)
Jul 06, 2018	35.90	35.96	35.28	35.70	8,663,483	-0.28(-0.79%)
Jul 05, 2018	36.11	36.46	35.74	35.98	9,161,131	+0.46(+1.28%)
Jul 03, 2018		35.52	35.52	35.52	0	-0.48(-1.34%)
Jul 02, 2018	35.62	36.06	35.32	36.01	9,443,440	+0.09(+0.25%)
Jun 29, 2018	37.07	37.19	35.89	35.91	15,418,865	-1.02(-2.76%)
Jun 28, 2018	36.87	37.07	36.15	36.94	11,161,144	+0.14(+0.37%)
Jun 27, 2018	37.37	37.66	36.78	36.80	10,468,913	-0.58(-1.56%)
Jun 26, 2018	36.96	37.66	36.91	37.38	14,062,705	+0.36(+0.99%)
Jun 25, 2018	37.37	37.56	36.65	37.02	11,644,888	-0.58(-1.55%)
Jun 22, 2018	37.75	38.06	37.32	37.60	10,494,245	+0.12(+0.32%)
Jun 21, 2018	37.50	38.14	37.20	37.48	15,263,556	-0.76(-1.98%)
Jun 20, 2018	38.80	39.04	38.09	38.24	10,437,569	-0.28(-0.73%)
Jun 19, 2018	39.26	39.37	38.18	38.52	20,045,044	-1.54(-3.85%)
Jun 18, 2018	39.74	40.23	39.53	40.06	11,855,404	+0.04(+0.09%)
Jun 15, 2018		41.02	38.98	40.03	26,151,940	+0.31(+0.78%)
Jun 14, 2018	40.46	40.47	39.58	39.72	11,090,079	-0.80(-1.98%)
Jun 13, 2018	40.22	40.53	39.95	40.52	12,323,235	+0.25(+0.61%)
Jun 12, 2018	40.89	40.97	40.26	40.27	10,895,995	-0.61(-1.49%)
Jun 11, 2018	40.38	40.92	40.37	40.88	15,420,911	+0.55(+1.36%)
Jun 08, 2018	40.09	40.41	40.03	40.34	9,378,931	+0.22(+0.55%)
Jun 07, 2018	39.66	40.45	39.66	40.12	16,817,476	+0.42(+1.06%)
Jun 06, 2018		39.76		39.70	19,944,302	+0.47(+1.20%)
Jun 05, 2018	39.41	39.55	39.17	39.23	13,298,589	-0.33(-0.85%)
Jun 04, 2018	39.07	39.63	39.00	39.56	14,093,301	+0.52(+1.34%)
Jun 01, 2018	38.84	39.14	38.25	39.04	27,069,854	+0.45(+1.17%)
May 31, 2018	37.64	38.65	37.29	38.59	66,313,552	+4.40(+12.87%)
May 30, 2018	33.89	34.22	33.87	34.19	13,080,999	+0.41(+1.20%)
May 29, 2018	34.35	34.38	33.68	33.78	13,658,388	-0.83(-2.40%)
May 25, 2018		34.61	34.61	34.61	0	-0.08(-0.23%)
May 24, 2018	34.34	34.87	34.24	34.69	9,368,728	+0.49(+1.43%)
May 23, 2018	34.50	34.51	33.85	34.20	9,730,884	-0.39(-1.12%)
May 22, 2018	34.86	35.03	34.57	34.59	7,735,542	+0.17(+0.50%)
May 21, 2018	34.48	34.64	34.32	34.42	6,891,652	+0.27(+0.79%)
May 18, 2018	34.58	34.70	34.09	34.15	6,170,822	-0.46(-1.33%)
May 17, 2018	34.31	34.77	34.12	34.61	10,593,352	+0.24(+0.71%)
May 16, 2018	33.41	34.38	33.41	34.37	9,066,864	+0.98(+2.95%)
May 15, 2018	32.89	33.40	32.89	33.38	7,200,689	+0.28(+0.85%)
May 14, 2018	33.49	33.50	33.04	33.10	7,074,462	-0.23(-0.70%)
May 11, 2018	33.53	33.66	33.24	33.34	5,374,550	-0.24(-0.73%)
May 10, 2018	32.95	33.63	32.91	33.58	7,541,302	+0.80(+2.45%)
May 09, 2018	32.88	33.20	32.50	32.78	8,419,601	-0.05(-0.17%)
May 08, 2018	32.88	33.08	32.63	32.83	9,256,190	-0.01(-0.03%)
May 07, 2018	33.10	33.23	32.79	32.84	10,183,093	-0.33(-1.01%)
May 04, 2018	32.67	33.24	32.41	33.17	7,346,832	+0.51(+1.55%)
May 03, 2018	32.52	32.69	31.88	32.67	17,420,638	-0.05(-0.14%)
May 02, 2018	32.97	33.16	32.67	32.71	10,447,198	-0.20(-0.60%)

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.