Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.18	35.04	34.18	34.49	144,379	+1.29(+3.89%)
Jul 30, 2018	33.56	34.69	33.19	33.19	12,940	-0.18(-0.55%)
Jul 27, 2018	33.85	33.85	32.99	33.38	3,963	-0.46(-1.36%)
Jul 26, 2018	32.82	34.19	32.67	33.84	15,265	+0.89(+2.71%)
Jul 25, 2018	31.35	32.94	31.35	32.94	48,000	+2.18(+7.08%)
Jul 24, 2018	32.82	32.82	30.67	30.76	70,524	-1.54(-4.76%)
Jul 23, 2018	31.02	32.39	31.02	32.30	49,074	+0.75(+2.37%)
Jul 20, 2018		31.91	31.15	31.55	9,830	-0.09(-0.27%)
Jul 19, 2018	30.73	31.81	30.73	31.64	3,436	+0.30(+0.95%)
Jul 18, 2018	29.59	31.55	29.59	31.34	14,510	+2.06(+7.05%)
Jul 17, 2018	29.11	29.34	29.11	29.28	4,094	+0.20(+0.68%)
Jul 16, 2018	30.59	30.59	28.60	29.08	12,024	-1.01(-3.36%)
Jul 13, 2018	29.77	30.19	29.77	30.09	3,107	+0.52(+1.76%)
Jul 12, 2018	29.65	29.88	29.42	29.57	6,235	+0.28(+0.96%)
Jul 11, 2018	30.44	30.44	29.15	29.29	7,760	-1.72(-5.53%)
Jul 10, 2018	31.45	31.56	30.50	31.01	9,308	-0.28(-0.89%)
Jul 09, 2018	30.08	31.34	30.08	31.29	12,150	+1.60(+5.40%)
Jul 06, 2018	28.91	29.95	28.91	29.69	3,746	+0.58(+1.98%)
Jul 05, 2018	28.60	29.11	28.54	29.11	4,377	+0.50(+1.74%)
Jul 03, 2018		28.61	28.61	28.61	0	-0.69(-2.34%)
Jul 02, 2018	27.84	29.31	27.84	29.30	5,048	+0.72(+2.54%)
Jun 29, 2018	28.84	29.46	28.56	28.57	11,786	+0.40(+1.41%)
Jun 28, 2018	27.78	28.53	27.36	28.18	22,641	-0.44(-1.55%)
Jun 27, 2018	29.78	30.17	28.61	28.62	4,068	-1.12(-3.77%)
Jun 26, 2018	30.19	30.19	29.34	29.74	20,190	-0.46(-1.52%)
Jun 25, 2018	31.67	31.67	30.08	30.20	44,488	-2.25(-6.94%)
Jun 22, 2018	33.72	33.72	32.46	32.46	2,478	-0.23(-0.70%)
Jun 21, 2018	32.74	33.33	32.69	32.69	1,358	-0.64(-1.93%)
Jun 20, 2018	33.08	33.84	32.70	33.33	6,174	+0.19(+0.58%)
Jun 19, 2018	33.53	33.53	32.39	33.14	5,500	-1.95(-5.57%)
Jun 18, 2018	35.04	35.23	33.99	35.09	5,490	-0.13(-0.38%)
Jun 15, 2018		35.27	34.57	35.23	5,693	+0.66(+1.91%)
Jun 14, 2018	34.61	34.74	34.22	34.57	7,523	-0.05(-0.15%)
Jun 13, 2018	35.34	35.34	34.36	34.62	5,876	-0.68(-1.93%)
Jun 12, 2018	34.95	35.65	34.77	35.30	10,708	+0.08(+0.23%)
Jun 11, 2018	34.18	35.56	34.18	35.22	13,662	+1.32(+3.89%)
Jun 08, 2018	33.29	33.97	33.10	33.90	2,884	+1.21(+3.70%)
Jun 07, 2018	33.13	33.13	32.69	32.69	10,196	-0.17(-0.52%)
Jun 06, 2018		32.98	31.83	32.86	13,381	+0.49(+1.52%)
Jun 05, 2018	32.75	32.75	31.61	32.37	11,148	-0.51(-1.56%)
Jun 04, 2018	34.23	34.23	32.66	32.88	4,786	-0.74(-2.20%)
Jun 01, 2018	33.22	33.65	33.22	33.62	8,367	+1.25(+3.86%)
May 31, 2018	33.37	33.37	32.17	32.37	7,371	-1.51(-4.47%)
May 30, 2018	32.40	34.14	32.40	33.89	9,365	+1.71(+5.33%)
May 29, 2018	33.96	33.96	31.80	32.17	10,249	-1.46(-4.35%)
May 25, 2018		33.64	33.64	33.64	0	+0.44(+1.33%)
May 24, 2018	32.54	33.35	32.32	33.20	5,584	+1.15(+3.58%)
May 23, 2018	31.34	32.14	31.28	32.05	6,282	-0.16(-0.50%)
May 22, 2018	33.56	33.60	32.17	32.21	10,150	-1.09(-3.28%)
May 21, 2018	33.02	33.79	33.02	33.30	12,347	+0.92(+2.84%)
May 18, 2018	32.05	32.38	31.92	32.38	3,489	+0.24(+0.74%)
May 17, 2018	32.12	32.75	32.12	32.14	8,509	-0.13(-0.41%)
May 16, 2018	31.37	32.29	31.37	32.28	8,321	+1.32(+4.27%)
May 15, 2018	30.90	30.96	30.90	30.96	2,465	-0.58(-1.85%)
May 14, 2018	32.56	32.58	31.34	31.54	9,198	-0.52(-1.61%)
May 11, 2018	31.28	32.26	31.28	32.06	8,027	+1.09(+3.52%)
May 10, 2018	30.39	31.25	30.39	30.97	5,176	+0.68(+2.24%)
May 09, 2018	30.14	30.39	29.81	30.29	3,013	+0.64(+2.16%)
May 08, 2018	29.65	30.04	29.49	29.65	3,988	+0.90(+3.15%)
May 07, 2018	29.41	29.41	28.67	28.74	7,538	-0.19(-0.64%)
May 04, 2018	27.81	29.40	27.81	28.93	5,364	+0.93(+3.32%)
May 03, 2018	27.57	28.23	26.77	28.00	10,800	-0.94(-3.24%)
May 02, 2018	28.94	29.23	28.93	28.94	6,433	-0.16(-0.56%)

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.