Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.83	35.20	34.75	34.95	17,877,216	+0.22(+0.64%)
Jul 30, 2018	34.71	35.12	34.52	34.72	10,263,033	+0.13(+0.37%)
Jul 27, 2018	33.95	34.70	33.89	34.59	13,701,539	+0.72(+2.12%)
Jul 26, 2018	34.17	34.60	33.74	33.88	18,137,410	-0.83(-2.39%)
Jul 25, 2018	34.52	34.94	33.42	34.71	46,303,292	-1.69(-4.64%)
Jul 24, 2018	36.75	36.85	36.19	36.39	11,663,983	+0.19(+0.53%)
Jul 23, 2018	36.13	36.30	35.90	36.20	8,339,827	-0.12(-0.33%)
Jul 20, 2018	36.01	36.33	35.82	36.32	11,892,087	+0.08(+0.23%)
Jul 19, 2018	36.48	36.70	36.12	36.24	7,353,859	-0.52(-1.40%)
Jul 18, 2018	36.93	37.14	36.47	36.75	9,959,864	-0.15(-0.40%)
Jul 17, 2018	36.41	37.33	36.40	36.90	9,553,144	+0.43(+1.19%)
Jul 16, 2018	36.24	36.50	36.11	36.47	8,099,833	+0.18(+0.51%)
Jul 13, 2018	36.05	36.33	35.89	36.28	5,589,923	+0.08(+0.23%)
Jul 12, 2018	36.50	36.54	35.96	36.20	8,950,218	-0.03(-0.08%)
Jul 11, 2018	36.41	36.59	36.12	36.23	9,588,125	-0.73(-1.97%)
Jul 10, 2018	36.72	37.16	36.51	36.95	10,993,877	+0.31(+0.86%)
Jul 09, 2018	36.30	36.87	36.00	36.64	8,837,555	+0.54(+1.51%)
Jul 06, 2018	36.30	36.36	35.67	36.10	8,567,109	-0.29(-0.79%)
Jul 05, 2018	36.51	36.87	36.14	36.38	9,059,221	+0.46(+1.28%)
Jul 03, 2018		35.92	35.92	35.92	0	-0.49(-1.34%)
Jul 02, 2018	36.02	36.46	35.72	36.41	9,338,390	+0.09(+0.25%)
Jun 29, 2018	37.49	37.61	36.29	36.32	15,247,343	-1.03(-2.76%)
Jun 28, 2018	37.29	37.49	36.56	37.35	11,036,986	+0.14(+0.37%)
Jun 27, 2018	37.79	38.09	37.19	37.21	10,352,455	-0.59(-1.56%)
Jun 26, 2018	37.38	38.09	37.32	37.80	13,906,269	+0.37(+0.98%)
Jun 25, 2018	37.79	37.98	37.07	37.43	11,515,349	-0.59(-1.55%)
Jun 22, 2018	38.17	38.48	37.74	38.02	10,377,505	+0.12(+0.32%)
Jun 21, 2018	37.92	38.57	37.61	37.90	15,093,761	-0.77(-1.98%)
Jun 20, 2018	39.24	39.48	38.52	38.67	10,321,460	-0.29(-0.73%)
Jun 19, 2018	39.70	39.81	38.60	38.95	19,822,060	-1.56(-3.85%)
Jun 18, 2018	40.19	40.68	39.97	40.51	11,723,522	+0.04(+0.09%)
Jun 15, 2018		41.48	39.42	40.48	25,861,020	+0.31(+0.78%)
Jun 14, 2018	40.92	40.93	40.02	40.16	10,966,711	-0.81(-1.98%)
Jun 13, 2018	40.67	40.98	40.40	40.97	12,186,149	+0.25(+0.61%)
Jun 12, 2018	41.35	41.43	40.71	40.72	10,774,786	-0.62(-1.49%)
Jun 11, 2018	40.84	41.38	40.83	41.34	15,249,366	+0.55(+1.36%)
Jun 08, 2018	40.54	40.86	40.49	40.79	9,274,598	+0.22(+0.55%)
Jun 07, 2018	40.11	40.90	40.11	40.57	16,630,395	+0.42(+1.06%)
Jun 06, 2018		40.21		40.14	19,722,440	+0.48(+1.20%)
Jun 05, 2018	39.85	40.00	39.61	39.67	13,150,654	-0.34(-0.85%)
Jun 04, 2018	39.51	40.07	39.44	40.01	13,936,525	+0.53(+1.34%)
Jun 01, 2018	39.28	39.58	38.68	39.48	26,768,724	+0.46(+1.17%)
May 31, 2018	38.06	39.08	37.71	39.02	65,575,872	+4.45(+12.87%)
May 30, 2018	34.27	34.61	34.25	34.57	12,935,484	+0.41(+1.20%)
May 29, 2018	34.73	34.77	34.06	34.16	13,506,451	-0.84(-2.40%)
May 25, 2018		35.00	35.00	35.00	0	-0.08(-0.23%)
May 24, 2018	34.73	35.26	34.63	35.08	9,264,510	+0.49(+1.43%)
May 23, 2018	34.89	34.90	34.23	34.59	9,622,637	-0.39(-1.12%)
May 22, 2018	35.26	35.43	34.96	34.98	7,649,491	+0.17(+0.50%)
May 21, 2018	34.87	35.03	34.71	34.81	6,814,988	+0.27(+0.79%)
May 18, 2018	34.97	35.09	34.47	34.53	6,102,177	-0.47(-1.33%)
May 17, 2018	34.70	35.16	34.50	35.00	10,475,511	+0.25(+0.71%)
May 16, 2018	33.78	34.76	33.78	34.75	8,966,004	+1.00(+2.95%)
May 15, 2018	33.26	33.77	33.26	33.76	7,120,588	+0.28(+0.85%)
May 14, 2018	33.87	33.88	33.41	33.47	6,995,765	-0.24(-0.70%)
May 11, 2018	33.91	34.04	33.61	33.71	5,314,763	-0.25(-0.73%)
May 10, 2018	33.32	34.01	33.28	33.96	7,457,412	+0.81(+2.45%)
May 09, 2018	33.25	33.57	32.87	33.14	8,325,940	-0.05(-0.17%)
May 08, 2018	33.24	33.45	33.00	33.20	9,153,223	-0.01(-0.03%)
May 07, 2018	33.47	33.60	33.16	33.21	10,069,815	-0.34(-1.01%)
May 04, 2018	33.03	33.61	32.78	33.55	7,265,105	+0.51(+1.55%)
May 03, 2018	32.89	33.05	32.24	33.03	17,226,850	-0.05(-0.14%)
May 02, 2018	33.34	33.54	33.03	33.08	10,330,982	-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.