Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.75	33.86	33.53	33.81	147,702	+0.22(+0.64%)
Jul 30, 2018	33.72	33.72	33.50	33.60	19,525	+0.05(+0.15%)
Jul 27, 2018	33.70	33.70	33.47	33.55	16,818	+0.16(+0.47%)
Jul 26, 2018	33.50	33.77	33.39	33.39	66,548	-0.46(-1.35%)
Jul 25, 2018	33.56	33.85	33.42	33.85	73,084	+0.50(+1.50%)
Jul 24, 2018	33.11	33.42	33.11	33.35	16,205	+0.53(+1.62%)
Jul 23, 2018	32.52	32.84	32.52	32.81	16,165	+0.02(+0.08%)
Jul 20, 2018	32.78	32.85	32.66	32.79	25,898	+0.22(+0.69%)
Jul 19, 2018	32.55	32.79	32.44	32.56	162,312	-0.39(-1.19%)
Jul 18, 2018	32.65	32.98	32.61	32.95	124,879	+0.17(+0.51%)
Jul 17, 2018	32.01	32.80	32.01	32.79	215,839	+0.49(+1.52%)
Jul 16, 2018	32.17	32.32	32.17	32.30	21,310	-0.12(-0.36%)
Jul 13, 2018	31.99	32.43	31.72	32.41	266,207	+0.19(+0.59%)
Jul 12, 2018	32.30	32.30	31.94	32.22	224,981	+0.25(+0.78%)
Jul 11, 2018	32.49	32.52	31.94	31.97	89,032	-0.74(-2.26%)
Jul 10, 2018	33.03	33.03	32.55	32.71	49,132	-0.42(-1.28%)
Jul 09, 2018	32.74	33.17	32.73	33.14	159,935	+0.66(+2.02%)
Jul 06, 2018	32.04	32.55	32.04	32.48	126,635	+0.33(+1.04%)
Jul 05, 2018	32.36	32.44	32.11	32.15	289,001	-0.14(-0.44%)
Jul 03, 2018		32.29	32.29	32.29	0	-0.04(-0.13%)
Jul 02, 2018	32.27	32.45	32.06	32.33	121,056	-0.34(-1.04%)
Jun 29, 2018	32.70	32.85	32.60	32.67	112,502	+0.31(+0.95%)
Jun 28, 2018	32.51	32.51	32.36	32.36	109,701	-0.31(-0.94%)
Jun 27, 2018	32.69	32.92	32.62	32.67	85,848	-0.28(-0.86%)
Jun 26, 2018	32.88	33.00	32.76	32.95	90,482	-0.08(-0.25%)
Jun 25, 2018	33.37	33.37	32.93	33.04	114,992	-0.30(-0.90%)
Jun 22, 2018	33.55	33.55	33.30	33.34	48,253	+0.22(+0.65%)
Jun 21, 2018	33.30	33.40	33.09	33.12	104,643	-0.35(-1.04%)
Jun 20, 2018	33.86	33.86	33.43	33.47	64,023	-0.17(-0.52%)
Jun 19, 2018	33.63	33.80	33.51	33.65	49,100	-0.35(-1.02%)
Jun 18, 2018	33.65	34.07	33.65	33.99	31,110	-0.12(-0.34%)
Jun 15, 2018		34.70	34.01	34.11	37,306	-0.59(-1.71%)
Jun 14, 2018	34.89	35.07	34.70	34.70	22,784	-0.31(-0.87%)
Jun 13, 2018	35.23	35.29	34.96	35.01	29,421	-0.27(-0.77%)
Jun 12, 2018	35.13	35.37	35.10	35.28	42,979	+0.02(+0.07%)
Jun 11, 2018	35.19	35.37	35.19	35.25	83,438	-0.09(-0.26%)
Jun 08, 2018	35.44	35.45	35.24	35.34	46,346	-0.07(-0.19%)
Jun 07, 2018	35.51	35.71	35.36	35.41	137,536	-0.29(-0.81%)
Jun 06, 2018		35.76		35.70	18,085	+0.40(+1.14%)
Jun 05, 2018	35.15	35.35	35.15	35.29	61,631	+0.10(+0.28%)
Jun 04, 2018	35.09	35.26	35.01	35.20	282,319	+0.12(+0.33%)
Jun 01, 2018	34.73	35.15	34.68	35.08	102,981	+0.33(+0.95%)
May 31, 2018	34.96	34.96	34.58	34.75	51,596	-0.03(-0.09%)
May 30, 2018	34.29	34.79	34.29	34.78	15,032	+0.21(+0.60%)
May 29, 2018	34.74	35.00	34.50	34.58	43,242	-0.54(-1.55%)
May 25, 2018		35.12	35.12	35.12	0	-0.09(-0.26%)
May 24, 2018	34.90	35.23	34.90	35.21	28,019	+0.13(+0.38%)
May 23, 2018	35.00	35.17	34.89	35.08	21,932	-0.26(-0.72%)
May 22, 2018	35.43	35.46	35.30	35.34	16,450	+0.16(+0.47%)
May 21, 2018	35.23	35.25	35.07	35.17	19,066	+0.11(+0.31%)
May 18, 2018	35.06	35.32	35.01	35.06	55,756	-0.23(-0.65%)
May 17, 2018	35.05	35.29	35.05	35.29	43,960	+0.05(+0.14%)
May 16, 2018	35.37	35.48	35.18	35.24	30,192	+0.10(+0.28%)
May 15, 2018	35.17	35.37	35.05	35.15	206,070	-0.45(-1.27%)
May 14, 2018	35.91	35.96	35.55	35.60	29,723	-0.28(-0.78%)
May 11, 2018	35.96	35.98	35.81	35.88	29,468	+0.02(+0.05%)
May 10, 2018	35.62	35.88	35.60	35.86	39,871	+0.46(+1.30%)
May 09, 2018	35.44	35.44	35.24	35.40	60,526	+0.10(+0.28%)
May 08, 2018	35.48	35.49	35.29	35.30	39,298	-0.30(-0.83%)
May 07, 2018	35.58	35.69	35.43	35.60	44,726	-0.02(-0.07%)
May 04, 2018	35.25	35.81	35.25	35.62	44,788	+0.17(+0.49%)
May 03, 2018	35.94	35.94	35.39	35.45	114,192	-0.45(-1.26%)
May 02, 2018	35.87	36.13	35.76	35.90	229,261	+0.16(+0.46%)

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.