Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.13	34.19	33.77	34.00	489,631	-0.11(-0.34%)
Jul 30, 2018	34.31	34.55	34.09	34.11	357,145	-0.11(-0.33%)
Jul 27, 2018	34.33	34.54	33.96	34.22	407,140	-0.02(-0.07%)
Jul 26, 2018	33.95	34.66	33.95	34.25	522,267	+0.36(+1.06%)
Jul 25, 2018	34.68	34.68	33.78	33.89	707,441	-0.82(-2.36%)
Jul 24, 2018	35.05	35.07	34.51	34.71	422,575	-0.23(-0.66%)
Jul 23, 2018	34.43	35.15	34.43	34.94	562,023	+0.52(+1.50%)
Jul 20, 2018	34.39	34.84	34.02	34.42	634,421	+0.01(+0.02%)
Jul 19, 2018	34.09	34.77	33.89	34.41	2,083,878	+0.87(+2.58%)
Jul 18, 2018	33.06	33.59	32.98	33.55	564,787	+0.51(+1.53%)
Jul 17, 2018	33.31	33.41	33.01	33.04	410,407	-0.22(-0.66%)
Jul 16, 2018	33.27	33.46	33.04	33.26	494,020	+0.11(+0.32%)
Jul 13, 2018	33.61	33.80	33.13	33.15	387,145	-0.55(-1.63%)
Jul 12, 2018	34.05	34.05	33.30	33.70	417,269	-0.20(-0.60%)
Jul 11, 2018	33.77	34.12	33.73	33.91	286,533	-0.10(-0.29%)
Jul 10, 2018	34.53	34.75	33.72	34.00	616,737	-0.60(-1.72%)
Jul 09, 2018	33.78	34.64	33.78	34.60	436,090	+0.94(+2.79%)
Jul 06, 2018	33.49	33.82	33.18	33.66	273,815	+0.18(+0.54%)
Jul 05, 2018	33.51	33.58	33.18	33.48	334,264	+0.23(+0.69%)
Jul 03, 2018		33.25	33.25	33.25	0	-0.17(-0.51%)
Jul 02, 2018	32.94	33.42	32.86	33.42	278,709	+0.33(+0.99%)
Jun 29, 2018	33.68	33.89	33.09	33.10	499,517	-0.34(-1.00%)
Jun 28, 2018	33.57	33.70	33.23	33.43	476,668	-0.01(-0.02%)
Jun 27, 2018	34.05	34.16	33.41	33.44	366,374	-0.72(-2.11%)
Jun 26, 2018	34.31	34.31	33.78	34.16	608,064	-0.12(-0.36%)
Jun 25, 2018	34.27	34.54	33.91	34.28	502,403	-0.20(-0.59%)
Jun 22, 2018	35.07	35.10	34.20	34.49	1,200,571	-0.40(-1.15%)
Jun 21, 2018	35.11	35.25	34.72	34.89	316,042	-0.30(-0.86%)
Jun 20, 2018	35.35	35.36	34.67	35.19	314,524	+0.08(+0.23%)
Jun 19, 2018	34.47	35.16	34.47	35.11	469,752	+0.29(+0.85%)
Jun 18, 2018	34.52	35.38	34.36	34.81	312,166	+0.00(+0.00%)
Jun 15, 2018		35.01	34.19	34.81	1,676,315	+0.09(+0.26%)
Jun 14, 2018	34.82	34.82	34.28	34.72	501,701	-0.07(-0.19%)
Jun 13, 2018	34.84	35.30	34.58	34.79	560,227	-0.06(-0.16%)
Jun 12, 2018	35.00	35.08	34.66	34.85	598,573	-0.12(-0.35%)
Jun 11, 2018	35.79	35.84	34.86	34.97	505,735	-0.74(-2.06%)
Jun 08, 2018	35.78	35.88	35.58	35.70	528,318	-0.10(-0.27%)
Jun 07, 2018	35.84	36.01	35.52	35.80	700,595	+0.16(+0.46%)
Jun 06, 2018	35.15	35.64	35.12	35.64	475,334	+0.56(+1.58%)
Jun 05, 2018	35.11	35.22	34.75	35.08	334,495	-0.11(-0.30%)
Jun 04, 2018	35.10	35.23	34.74	35.19	305,092	+0.29(+0.82%)
Jun 01, 2018	34.88	35.22	34.80	34.90	374,753	+0.42(+1.21%)
May 31, 2018	34.89	35.10	34.36	34.49	405,112	-0.41(-1.17%)
May 30, 2018	34.58	35.02	34.34	34.90	639,072	+0.64(+1.87%)
May 29, 2018	34.60	34.75	33.97	34.25	604,814	-0.56(-1.61%)
May 25, 2018		34.81	34.81	34.81	0	+0.00(+0.00%)
May 24, 2018	34.79	34.84	34.08	34.81	321,657	-0.03(-0.09%)
May 23, 2018	34.72	34.94	34.56	34.85	399,166	-0.07(-0.21%)
May 22, 2018	34.73	35.17	34.73	34.92	320,176	+0.19(+0.54%)
May 21, 2018	34.24	34.89	34.24	34.73	498,328	+0.56(+1.64%)
May 18, 2018	34.46	34.46	34.04	34.17	578,611	-0.18(-0.52%)
May 17, 2018	34.04	34.48	33.88	34.35	493,309	+0.32(+0.93%)
May 16, 2018	34.08	34.32	33.83	34.03	757,467	+0.01(+0.02%)
May 15, 2018	33.85	34.22	33.77	34.03	835,998	+0.07(+0.22%)
May 14, 2018	34.11	34.17	33.89	33.95	416,696	+0.01(+0.02%)
May 11, 2018	33.99	34.28	33.85	33.94	293,244	+0.02(+0.07%)
May 10, 2018	33.94	34.05	33.67	33.92	332,921	-0.01(-0.02%)
May 09, 2018	33.82	34.13	33.52	33.93	448,867	+0.24(+0.72%)
May 08, 2018	33.38	33.94	33.38	33.68	368,215	+0.29(+0.88%)
May 07, 2018	33.30	33.62	33.03	33.39	328,910	+0.16(+0.48%)
May 04, 2018	32.62	33.59	32.45	33.23	343,075	+0.40(+1.23%)
May 03, 2018	33.12	33.29	32.50	32.83	466,136	-0.52(-1.56%)
May 02, 2018	33.48	33.86	32.96	33.35	627,591	+0.51(+1.56%)

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.