Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.58	43.33	42.32	43.07	521,386	+0.86(+2.04%)
Jul 30, 2018	42.63	43.28	42.18	42.21	635,167	-0.39(-0.92%)
Jul 27, 2018	43.16	43.41	41.98	42.60	406,100	-0.46(-1.07%)
Jul 26, 2018	42.31	43.33	42.12	43.06	343,256	+0.73(+1.72%)
Jul 25, 2018	42.19	42.55	41.46	42.33	344,069	-0.11(-0.26%)
Jul 24, 2018	43.40	44.25	42.30	42.44	454,205	-0.31(-0.73%)
Jul 23, 2018	43.24	43.24	42.62	42.75	283,623	-0.77(-1.77%)
Jul 20, 2018	42.98	43.97	42.98	43.52	741,349	+0.42(+0.97%)
Jul 19, 2018	41.90	43.35	41.60	43.10	415,785	+0.87(+2.06%)
Jul 18, 2018	42.40	42.47	41.69	42.23	590,522	-0.02(-0.05%)
Jul 17, 2018	41.70	42.40	41.10	42.25	463,038	+0.51(+1.22%)
Jul 16, 2018	43.09	43.09	41.51	41.74	418,204	-1.35(-3.13%)
Jul 13, 2018	42.43	43.45	42.40	43.09	469,129	+0.61(+1.44%)
Jul 12, 2018	42.85	43.44	42.30	42.48	344,666	+0.13(+0.31%)
Jul 11, 2018	42.44	42.73	41.53	42.35	430,026	-0.92(-2.13%)
Jul 10, 2018	43.16	43.41	42.58	43.27	574,915	+0.17(+0.39%)
Jul 09, 2018	44.00	44.34	43.03	43.10	992,169	-0.59(-1.35%)
Jul 06, 2018	43.21	44.14	43.10	43.69	541,405	+0.36(+0.83%)
Jul 05, 2018	42.76	43.73	42.63	43.33	695,746	+1.13(+2.68%)
Jul 03, 2018		42.20	42.20	42.20	0	+1.15(+2.80%)
Jul 02, 2018	40.32	41.07	40.04	41.05	579,765	+0.33(+0.81%)
Jun 29, 2018	40.33	41.25	40.22	40.72	669,912	+0.60(+1.50%)
Jun 28, 2018	40.00	40.39	38.99	40.12	460,084	-0.01(-0.02%)
Jun 27, 2018	40.46	41.06	39.78	40.13	469,831	-0.21(-0.52%)
Jun 26, 2018	40.29	40.86	39.53	40.34	371,566	+0.30(+0.75%)
Jun 25, 2018	40.99	41.40	39.62	40.04	701,126	-1.66(-3.98%)
Jun 22, 2018	41.58	42.34	41.27	41.70	772,823	+0.70(+1.71%)
Jun 21, 2018	41.23	41.81	40.18	41.00	441,924	-0.71(-1.70%)
Jun 20, 2018	40.43	41.72	39.87	41.71	450,416	+1.38(+3.42%)
Jun 19, 2018	40.98	41.14	39.60	40.33	874,414	-1.23(-2.96%)
Jun 18, 2018	42.40	42.40	40.75	41.56	754,512	-1.27(-2.97%)
Jun 15, 2018		43.02	39.17	42.83	2,318,078	+3.66(+9.34%)
Jun 14, 2018	39.96	40.25	38.84	39.17	706,706	-0.58(-1.46%)
Jun 13, 2018	39.84	39.87	38.55	39.75	631,036	-0.06(-0.15%)
Jun 12, 2018	39.61	40.28	39.34	39.81	542,816	+0.23(+0.58%)
Jun 11, 2018	38.50	39.70	38.39	39.58	510,294	+0.97(+2.51%)
Jun 08, 2018	38.79	39.71	38.12	38.61	516,228	-0.25(-0.64%)
Jun 07, 2018	39.44	40.05	38.72	38.86	448,497	-0.59(-1.50%)
Jun 06, 2018		39.54		39.45	710,817	+1.10(+2.87%)
Jun 05, 2018	40.16	41.42	36.43	38.35	3,135,089	-0.16(-0.42%)
Jun 04, 2018	39.29	39.64	38.26	38.51	901,115	-0.41(-1.05%)
Jun 01, 2018	38.70	39.16	38.08	38.92	731,690	+1.48(+3.95%)
May 31, 2018	38.14	38.24	37.18	37.44	681,164	-0.82(-2.14%)
May 30, 2018	38.07	38.38	37.75	38.26	663,201	+0.49(+1.30%)
May 29, 2018	38.29	38.53	37.12	37.77	500,104	-0.97(-2.50%)
May 25, 2018		38.74	38.74	38.74	0	-0.44(-1.12%)
May 24, 2018	39.27	39.58	38.86	39.18	390,130	-0.11(-0.28%)
May 23, 2018	39.05	39.29	38.65	39.29	437,305	-0.03(-0.08%)
May 22, 2018	40.40	40.60	39.22	39.32	360,747	-0.95(-2.36%)
May 21, 2018	40.66	40.89	39.93	40.27	762,278	+0.12(+0.30%)
May 18, 2018	39.44	40.32	39.21	40.15	906,255	+0.88(+2.24%)
May 17, 2018	38.73	39.50	38.50	39.27	395,830	+0.58(+1.50%)
May 16, 2018	38.02	39.03	37.79	38.69	436,070	+0.63(+1.66%)
May 15, 2018	37.62	38.16	37.26	38.06	397,533	+0.25(+0.66%)
May 14, 2018	37.93	38.38	37.75	37.81	248,999	-0.14(-0.37%)
May 11, 2018	38.09	38.55	37.69	37.95	269,248	-0.16(-0.42%)
May 10, 2018	37.20	38.21	36.78	38.11	405,646	+0.99(+2.67%)
May 09, 2018	37.59	38.42	37.00	37.12	645,108	-0.27(-0.72%)
May 08, 2018	36.70	37.45	36.59	37.39	382,245	+0.68(+1.85%)
May 07, 2018	35.85	36.95	35.85	36.71	341,222	+1.05(+2.94%)
May 04, 2018	34.56	35.94	34.40	35.66	332,761	+0.83(+2.38%)
May 03, 2018	34.68	34.91	33.53	34.83	427,677	-0.12(-0.34%)
May 02, 2018	34.79	35.96	34.59	34.95	640,075	+0.05(+0.14%)

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.