Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	36.32	36.96	35.03	36.93	6,666,400	+0.79(+2.18%)
Jul 30, 2018	36.11	36.44	36.01	36.14	6,016,932	+0.07(+0.20%)
Jul 27, 2018	35.49	36.22	35.48	36.07	3,841,208	+0.67(+1.89%)
Jul 26, 2018	34.49	35.53	34.22	35.40	4,735,725	+0.71(+2.06%)
Jul 25, 2018	35.05	35.10	34.22	34.69	5,471,383	-0.58(-1.64%)
Jul 24, 2018	35.38	35.54	34.99	35.26	3,651,337	-0.07(-0.21%)
Jul 23, 2018	35.65	35.65	35.29	35.34	3,019,752	-0.37(-1.03%)
Jul 20, 2018	35.47	35.90	35.34	35.70	2,977,336	+0.01(+0.03%)
Jul 19, 2018	35.08	35.83	35.08	35.69	2,684,334	+0.48(+1.35%)
Jul 18, 2018	35.14	35.41	35.03	35.22	3,097,437	+0.15(+0.42%)
Jul 17, 2018	34.53	35.14	34.46	35.07	3,295,874	+0.56(+1.62%)
Jul 16, 2018	34.83	34.94	34.47	34.51	2,523,388	-0.29(-0.84%)
Jul 13, 2018	34.48	34.98	34.48	34.81	2,691,816	+0.28(+0.82%)
Jul 12, 2018	34.69	34.76	34.25	34.52	3,911,627	+0.09(+0.25%)
Jul 11, 2018	34.97	34.97	34.41	34.43	3,775,377	-0.79(-2.26%)
Jul 10, 2018	35.37	35.50	35.00	35.23	2,074,140	-0.14(-0.39%)
Jul 09, 2018	35.20	35.57	34.99	35.37	2,615,665	+0.28(+0.81%)
Jul 06, 2018	34.70	35.28	34.40	35.08	2,694,993	+0.37(+1.05%)
Jul 05, 2018	34.04	34.75	33.94	34.72	2,778,045	+0.75(+2.20%)
Jul 03, 2018		33.97	33.97	33.97	0	-0.08(-0.24%)
Jul 02, 2018	33.91	34.08	33.67	34.05	2,929,484	-0.12(-0.35%)
Jun 29, 2018	34.11	34.52	33.93	34.17	3,276,626	+0.26(+0.75%)
Jun 28, 2018	33.99	34.29	33.51	33.91	2,700,755	-0.23(-0.67%)
Jun 27, 2018	34.80	34.94	34.08	34.14	3,702,915	-0.63(-1.81%)
Jun 26, 2018	34.73	34.98	34.51	34.77	3,913,169	+0.22(+0.63%)
Jun 25, 2018	34.60	34.83	34.26	34.55	3,508,081	-0.18(-0.53%)
Jun 22, 2018	34.62	34.89	34.47	34.74	4,238,797	+0.26(+0.77%)
Jun 21, 2018	34.99	35.16	34.38	34.47	3,546,367	-0.63(-1.80%)
Jun 20, 2018	34.75	35.28	34.48	35.10	3,969,393	+0.62(+1.80%)
Jun 19, 2018	34.29	34.60	33.71	34.48	4,277,444	-0.02(-0.05%)
Jun 18, 2018	34.69	34.77	34.43	34.50	2,837,930	-0.42(-1.20%)
Jun 15, 2018		35.01	34.47	34.92	4,146,065	-0.16(-0.47%)
Jun 14, 2018	34.77	35.12	34.54	35.08	2,502,021	+0.41(+1.19%)
Jun 13, 2018	35.54	35.54	34.58	34.67	3,427,043	-0.82(-2.32%)
Jun 12, 2018	35.42	35.57	35.06	35.49	2,993,285	+0.15(+0.41%)
Jun 11, 2018	35.48	35.67	35.31	35.35	2,991,611	-0.14(-0.39%)
Jun 08, 2018	35.14	35.55	35.06	35.49	4,248,640	+0.32(+0.91%)
Jun 07, 2018	35.08	35.43	34.97	35.17	3,465,897	+0.12(+0.34%)
Jun 06, 2018			34.63	35.05	2,941,163	-0.23(-0.65%)
Jun 05, 2018	35.13	35.38	34.85	35.28	3,543,240	+0.22(+0.63%)
Jun 04, 2018	34.53	35.11	34.52	35.06	4,379,493	+0.69(+2.02%)
Jun 01, 2018	34.28	34.79	34.23	34.36	2,850,640	+0.33(+0.97%)
May 31, 2018	34.90	34.95	33.90	34.03	3,512,466	-0.81(-2.33%)
May 30, 2018	34.78	35.09	34.54	34.85	3,931,696	+0.56(+1.62%)
May 29, 2018	34.33	34.79	34.10	34.29	3,859,882	-0.32(-0.92%)
May 25, 2018		34.61	34.61	34.61	0	+0.35(+1.01%)
May 24, 2018	34.30	34.47	33.97	34.26	2,106,188	-0.02(-0.05%)
May 23, 2018	33.79	34.37	33.78	34.28	3,532,505	+0.49(+1.46%)
May 22, 2018	34.45	34.45	33.79	33.79	3,810,023	-0.67(-1.93%)
May 21, 2018	34.72	34.86	34.33	34.45	3,152,110	-0.11(-0.32%)
May 18, 2018	34.27	34.72	34.18	34.56	3,323,719	+0.32(+0.93%)
May 17, 2018	34.57	34.75	34.18	34.24	4,251,641	-0.37(-1.08%)
May 16, 2018	34.14	34.65	34.02	34.62	5,474,045	+0.51(+1.50%)
May 15, 2018	34.04	34.56	33.80	34.11	6,495,592	-0.26(-0.77%)
May 14, 2018	34.74	34.90	34.27	34.37	4,336,571	-0.39(-1.13%)
May 11, 2018	34.55	35.28	34.51	34.76	3,550,047	+0.19(+0.55%)
May 10, 2018	33.59	34.75	33.34	34.57	3,252,334	+0.21(+0.61%)
May 09, 2018	34.90	34.90	34.20	34.36	4,290,994	-0.50(-1.44%)
May 08, 2018	35.05	35.17	34.75	34.86	3,900,426	-0.11(-0.31%)
May 07, 2018	35.06	35.17	34.77	34.97	3,429,666	-0.02(-0.05%)
May 04, 2018	34.53	35.16	34.48	34.99	3,836,027	+0.28(+0.82%)
May 03, 2018	34.37	34.82	34.10	34.71	3,964,389	+0.26(+0.74%)
May 02, 2018	34.97	35.09	34.35	34.45	5,844,129	-0.70(-2.00%)

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.