Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	42.50	42.81	41.87	42.75	351,812	+0.89(+2.13%)
Jul 30, 2018	43.29	43.29	41.59	41.86	658,251	-1.51(-3.48%)
Jul 27, 2018	43.44	43.73	42.63	43.37	897,600	+0.72(+1.69%)
Jul 26, 2018	41.19	43.10	40.95	42.65	1,021,020	+1.78(+4.36%)
Jul 25, 2018	40.37	41.03	40.07	40.87	588,373	+0.46(+1.14%)
Jul 24, 2018	40.89	40.89	40.02	40.41	331,974	-0.36(-0.88%)
Jul 23, 2018	40.98	41.27	40.19	40.77	526,524	-0.53(-1.28%)
Jul 20, 2018	40.98	41.62	40.81	41.30	745,646	-0.06(-0.15%)
Jul 19, 2018	40.77	41.48	40.64	41.36	306,878	+0.46(+1.12%)
Jul 18, 2018	41.25	41.45	40.70	40.90	275,946	-0.24(-0.58%)
Jul 17, 2018	41.14	41.79	40.99	41.14	454,948	+0.24(+0.59%)
Jul 16, 2018	40.86	41.11	40.45	40.90	322,698	-0.08(-0.20%)
Jul 13, 2018	41.57	41.62	40.87	40.98	429,599	-0.44(-1.06%)
Jul 12, 2018	41.70	42.34	41.30	41.42	324,358	-0.74(-1.76%)
Jul 11, 2018	42.19	42.77	42.12	42.16	650,713	+0.16(+0.38%)
Jul 10, 2018	41.22	42.16	41.22	42.00	840,068	+0.63(+1.52%)
Jul 09, 2018	41.56	41.94	41.17	41.37	693,451	-0.45(-1.08%)
Jul 06, 2018	41.60	42.04	41.57	41.82	213,311	+0.30(+0.72%)
Jul 05, 2018	40.76	41.56	40.54	41.52	328,345	+0.80(+1.96%)
Jul 03, 2018		40.72	40.72	40.72	0	+0.43(+1.07%)
Jul 02, 2018	39.43	40.35	39.36	40.29	687,031	+0.79(+2.00%)
Jun 29, 2018	39.57	39.79	39.29	39.50	673,888	-0.14(-0.35%)
Jun 28, 2018	39.38	39.74	39.04	39.64	358,976	+0.33(+0.84%)
Jun 27, 2018	39.75	39.87	39.31	39.31	547,786	-0.17(-0.43%)
Jun 26, 2018	38.70	39.93	38.66	39.48	553,745	+0.84(+2.17%)
Jun 25, 2018	39.69	39.87	38.52	38.64	685,604	-1.11(-2.79%)
Jun 22, 2018	39.44	40.02	39.14	39.75	1,494,354	+0.35(+0.89%)
Jun 21, 2018	39.22	39.48	38.28	39.40	2,896,083	+0.21(+0.54%)
Jun 20, 2018	39.01	39.60	38.55	39.19	919,771	+0.12(+0.31%)
Jun 19, 2018	39.41	39.63	38.83	39.07	473,359	-0.76(-1.91%)
Jun 18, 2018	39.75	40.04	39.29	39.83	427,539	-0.10(-0.25%)
Jun 15, 2018		40.83	39.92	39.93	744,398	-0.30(-0.75%)
Jun 14, 2018	40.64	40.86	40.01	40.23	685,842	-0.13(-0.32%)
Jun 13, 2018	40.81	41.72	40.30	40.36	1,407,119	-0.31(-0.76%)
Jun 12, 2018	41.35	41.62	40.10	40.67	799,268	-0.56(-1.36%)
Jun 11, 2018	41.32	41.62	40.92	41.23	402,242	-0.13(-0.31%)
Jun 08, 2018	39.79	41.42	39.79	41.36	857,356	+1.52(+3.82%)
Jun 07, 2018	39.36	39.99	39.27	39.84	508,461	+0.44(+1.12%)
Jun 06, 2018			38.64	39.40	462,820	-0.09(-0.23%)
Jun 05, 2018	38.84	39.66	38.69	39.49	844,410	+0.55(+1.41%)
Jun 04, 2018	38.56	39.00	38.33	38.94	475,092	+0.37(+0.96%)
Jun 01, 2018	37.67	39.04	37.67	38.57	619,810	+0.84(+2.23%)
May 31, 2018	38.10	38.18	37.38	37.73	602,625	-0.33(-0.87%)
May 30, 2018	37.56	38.54	37.56	38.06	469,989	+0.05(+0.13%)
May 29, 2018	37.70	38.41	37.24	38.01	642,396	+0.28(+0.74%)
May 25, 2018		37.73	37.73	37.73	0	+1.12(+3.06%)
May 24, 2018	36.15	36.67	35.56	36.61	696,515	+0.44(+1.22%)
May 23, 2018	34.88	36.29	34.88	36.17	972,336	+1.36(+3.91%)
May 22, 2018	34.78	35.00	34.43	34.81	479,978	-0.12(-0.34%)
May 21, 2018	34.51	35.24	33.99	34.93	619,954	+0.70(+2.04%)
May 18, 2018	34.47	34.77	33.59	34.23	842,521	-0.15(-0.44%)
May 17, 2018	35.52	35.52	34.25	34.38	625,774	-1.02(-2.88%)
May 16, 2018	34.99	35.52	34.95	35.40	498,041	+0.46(+1.32%)
May 15, 2018	35.17	35.35	34.79	34.94	388,039	-0.51(-1.44%)
May 14, 2018	35.67	35.77	35.16	35.45	317,437	-0.27(-0.76%)
May 11, 2018	35.53	36.04	35.49	35.72	428,708	+0.15(+0.42%)
May 10, 2018	34.82	35.63	34.75	35.57	252,569	+1.00(+2.89%)
May 09, 2018	34.44	34.74	34.21	34.57	433,384	+0.07(+0.20%)
May 08, 2018	35.17	35.43	34.34	34.50	409,312	-0.74(-2.10%)
May 07, 2018	35.34	35.50	34.88	35.24	843,076	+0.05(+0.14%)
May 04, 2018	34.91	35.45	34.84	35.19	460,197	+0.24(+0.69%)
May 03, 2018	35.35	35.65	34.70	34.95	237,988	-0.30(-0.85%)
May 02, 2018	35.52	35.71	34.94	35.25	282,743	-0.47(-1.32%)

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.