Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.38	33.60	32.93	33.39	7,532,035	-0.04(-0.11%)
Jul 30, 2018	33.53	33.71	33.28	33.43	7,536,163	+0.38(+1.14%)
Jul 27, 2018	33.34	33.78	32.98	33.05	5,858,416	-0.45(-1.33%)
Jul 26, 2018	33.71	33.84	33.27	33.50	6,683,244	-0.09(-0.27%)
Jul 25, 2018	33.08	33.67	32.99	33.59	6,110,893	+0.53(+1.59%)
Jul 24, 2018	32.98	33.62	32.83	33.06	5,754,417	+0.26(+0.79%)
Jul 23, 2018	32.97	33.19	32.74	32.80	5,154,059	+0.05(+0.16%)
Jul 20, 2018	32.95	32.95	32.41	32.75	6,859,287	+0.00(+0.00%)
Jul 19, 2018	32.40	33.04	32.25	32.75	6,868,094	+0.29(+0.89%)
Jul 18, 2018	32.33	32.52	31.75	32.46	10,988,201	-0.24(-0.75%)
Jul 17, 2018	32.58	33.07	32.36	32.70	6,502,212	-0.10(-0.29%)
Jul 16, 2018	32.60	33.07	32.03	32.80	7,509,566	-0.38(-1.14%)
Jul 13, 2018	32.69	33.63	32.59	33.18	8,827,798	+0.59(+1.80%)
Jul 12, 2018	33.11	33.11	32.37	32.59	6,684,993	-0.14(-0.43%)
Jul 11, 2018			32.58	32.73	6,892,259	-1.11(-3.27%)
Jul 10, 2018	34.13	34.53	33.72	33.84	10,349,145	+0.23(+0.68%)
Jul 09, 2018	33.30	33.62	33.16	33.61	6,359,276	+0.59(+1.77%)
Jul 06, 2018	32.38	33.27	32.24	33.02	5,755,856	+0.39(+1.18%)
Jul 05, 2018	32.85	32.93	32.41	32.64	7,354,585	-0.01(-0.02%)
Jul 03, 2018		32.64	32.64	32.64	0	+0.35(+1.08%)
Jul 02, 2018	32.21	32.53	31.87	32.29	5,877,394	-0.32(-0.98%)
Jun 29, 2018		33.30	32.41	32.61	8,345,763	+0.28(+0.87%)
Jun 28, 2018	32.35	32.64	31.84	32.33	8,424,793	+0.08(+0.25%)
Jun 27, 2018	32.01	33.04	32.01	32.25	10,880,428	+0.65(+2.07%)
Jun 26, 2018	31.28	31.76	30.88	31.60	6,812,551	+0.52(+1.67%)
Jun 25, 2018	31.61	32.06	30.88	31.08	7,679,681	-1.03(-3.21%)
Jun 22, 2018	31.61	32.53	31.61	32.11	10,924,278	+1.58(+5.18%)
Jun 21, 2018	31.37	31.37	30.40	30.53	8,223,872	-1.08(-3.43%)
Jun 20, 2018	31.32	31.77	30.93	31.61	9,800,373	+0.74(+2.40%)
Jun 19, 2018	29.94	31.17	29.86	30.87	8,022,559	+0.38(+1.24%)
Jun 18, 2018	29.91	31.03	29.86	30.49	7,968,452	+0.63(+2.11%)
Jun 15, 2018		30.94	29.71	29.86	12,512,287	-1.08(-3.50%)
Jun 14, 2018	31.72	31.98	30.88	30.94	7,434,666	-0.59(-1.88%)
Jun 13, 2018	30.85	31.83	30.79	31.54	8,430,371	+0.49(+1.57%)
Jun 12, 2018	31.20	31.77	31.00	31.05	9,509,128	-0.25(-0.80%)
Jun 11, 2018	31.26	31.57	31.00	31.30	9,332,098	+0.08(+0.26%)
Jun 08, 2018	30.91	31.28	30.71	31.22	7,254,502	+0.16(+0.50%)
Jun 07, 2018	30.83	31.49	30.83	31.06	8,109,737	+0.33(+1.06%)
Jun 06, 2018			30.62	30.74	16,115,526	+1.62(+5.57%)
Jun 05, 2018	29.35	29.59	28.49	29.12	14,851,789	-0.57(-1.92%)
Jun 04, 2018	31.03	31.25	29.58	29.69	10,221,434	-0.97(-3.16%)
Jun 01, 2018	30.82	31.08	30.34	30.66	6,707,499	-0.13(-0.41%)
May 31, 2018	30.78	31.33	30.61	30.78	7,244,716	-0.27(-0.86%)
May 30, 2018	30.49	31.32	30.49	31.05	8,332,244	+0.77(+2.54%)
May 29, 2018	29.60	30.31	29.44	30.28	7,151,109	+0.23(+0.76%)
May 25, 2018		30.05	30.05	30.05	0	-0.82(-2.66%)
May 24, 2018	30.54	30.98	30.18	30.87	8,165,151	-0.37(-1.18%)
May 23, 2018	30.83	31.27	30.39	31.24	8,597,550	+0.29(+0.93%)
May 22, 2018	31.50	31.76	30.77	30.95	8,523,493	-0.39(-1.25%)
May 21, 2018	31.43	31.57	30.96	31.35	6,025,200	+0.27(+0.88%)
May 18, 2018	31.23	31.39	30.91	31.07	5,715,899	-0.30(-0.94%)
May 17, 2018	30.91	31.62	30.86	31.37	8,945,474	+0.71(+2.32%)
May 16, 2018	30.38	30.79	30.26	30.66	6,404,539	+0.09(+0.29%)
May 15, 2018	30.64	30.83	30.26	30.57	9,975,279	-0.03(-0.10%)
May 14, 2018	30.54	30.77	30.25	30.60	8,546,439	+0.27(+0.90%)
May 11, 2018	30.31	30.66	30.13	30.32	14,057,405	+0.04(+0.15%)
May 10, 2018	30.03	30.30	29.65	30.28	11,033,387	+0.50(+1.67%)
May 09, 2018	29.33	30.35	29.32	29.78	18,228,968	+0.89(+3.08%)
May 08, 2018	28.06	29.12	27.07	28.89	16,458,558	+0.84(+2.98%)
May 07, 2018	28.46	29.18	28.02	28.06	14,236,531	+0.01(+0.05%)
May 04, 2018	27.59	28.20	27.37	28.04	8,732,772	+0.50(+1.80%)
May 03, 2018	28.11	28.27	27.45	27.55	11,789,577	-0.76(-2.69%)
May 02, 2018	27.82	29.34	27.58	28.31	23,477,640	+1.50(+5.61%)

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.