Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.05	34.19	34.03	34.10	332,925	+0.15(+0.44%)
Jul 30, 2018	33.98	34.07	33.93	33.95	345,965	-0.01(-0.03%)
Jul 27, 2018	34.08	34.12	33.87	33.96	398,592	-0.14(-0.41%)
Jul 26, 2018	34.01	34.18	33.98	34.10	394,456	+0.11(+0.34%)
Jul 25, 2018	33.72	33.99	33.66	33.99	441,906	+0.24(+0.71%)
Jul 24, 2018	33.72	33.85	33.66	33.75	353,096	+0.13(+0.38%)
Jul 23, 2018	33.57	33.66	33.53	33.62	229,903	+0.03(+0.10%)
Jul 20, 2018	33.62	33.66	33.58	33.59	211,163	-0.09(-0.26%)
Jul 19, 2018	33.69	33.77	33.60	33.68	322,706	-0.07(-0.21%)
Jul 18, 2018	33.67	33.77	33.64	33.75	234,290	+0.04(+0.13%)
Jul 17, 2018	33.55	33.74	33.47	33.70	307,581	+0.11(+0.31%)
Jul 16, 2018	33.66	33.69	33.53	33.60	239,427	-0.08(-0.24%)
Jul 13, 2018	33.60	33.75	33.60	33.68	243,657	+0.04(+0.10%)
Jul 12, 2018	33.64	33.65	33.51	33.64	324,676	+0.19(+0.55%)
Jul 11, 2018	33.56	33.63	33.40	33.46	249,072	-0.33(-0.97%)
Jul 10, 2018	33.69	33.79	33.69	33.78	326,076	+0.16(+0.47%)
Jul 09, 2018	33.43	33.65	33.43	33.62	310,023	+0.32(+0.95%)
Jul 06, 2018	33.05	33.37	33.02	33.31	314,432	+0.22(+0.67%)
Jul 05, 2018	33.02	33.09	32.86	33.09	227,677	+0.23(+0.70%)
Jul 03, 2018		32.86	32.86	32.86	0	-0.03(-0.08%)
Jul 02, 2018	32.73	32.90	32.65	32.88	376,918	-0.04(-0.11%)
Jun 29, 2018		33.21	32.92	32.92	330,918	+0.04(+0.13%)
Jun 28, 2018	32.76	32.96	32.65	32.88	356,487	+0.08(+0.24%)
Jun 27, 2018	33.02	33.25	32.80	32.80	298,002	-0.15(-0.45%)
Jun 26, 2018	32.96	33.05	32.87	32.95	345,494	+0.04(+0.14%)
Jun 25, 2018	33.14	33.20	32.73	32.90	521,251	-0.39(-1.16%)
Jun 22, 2018	33.37	33.44	33.29	33.29	260,697	+0.14(+0.43%)
Jun 21, 2018	33.34	33.34	33.08	33.14	357,354	-0.20(-0.59%)
Jun 20, 2018	33.41	33.44	33.29	33.34	381,443	+0.01(+0.04%)
Jun 19, 2018	33.17	33.35	33.14	33.33	297,295	-0.12(-0.35%)
Jun 18, 2018	33.31	33.49	33.31	33.44	321,820	-0.09(-0.26%)
Jun 15, 2018		33.58	33.32	33.53	339,390	-0.08(-0.23%)
Jun 14, 2018	33.68	33.72	33.57	33.61	281,156	+0.04(+0.13%)
Jun 13, 2018	33.74	33.75	33.57	33.57	354,351	-0.16(-0.47%)
Jun 12, 2018	33.80	33.81	33.66	33.72	279,779	-0.03(-0.08%)
Jun 11, 2018	33.72	33.85	33.72	33.75	272,159	+0.04(+0.10%)
Jun 08, 2018	33.55	33.72	33.54	33.72	297,546	+0.12(+0.37%)
Jun 07, 2018	33.54	33.67	33.51	33.59	356,887	+0.11(+0.34%)
Jun 06, 2018		33.48		33.48	288,433	+0.24(+0.71%)
Jun 05, 2018	33.17	33.26	33.12	33.24	342,247	+0.06(+0.19%)
Jun 04, 2018	33.17	33.31	33.15	33.18	441,355	+0.11(+0.33%)
Jun 01, 2018	32.95	33.10	32.95	33.07	386,275	+0.30(+0.92%)
May 31, 2018	33.01	33.01	32.73	32.77	477,682	-0.30(-0.90%)
May 30, 2018	32.75	33.14	32.75	33.07	305,996	+0.49(+1.51%)
May 29, 2018	32.71	32.82	32.44	32.58	575,235	-0.34(-1.04%)
May 25, 2018		32.92	32.92	32.92	0	-0.16(-0.48%)
May 24, 2018	33.10	33.12	32.90	33.08	266,295	-0.07(-0.20%)
May 23, 2018	32.99	33.15	32.92	33.14	288,872	-0.00(-0.01%)
May 22, 2018	33.36	33.40	33.14	33.15	324,576	-0.14(-0.42%)
May 21, 2018	33.20	33.34	33.20	33.29	269,301	+0.27(+0.82%)
May 18, 2018	33.09	33.11	33.01	33.01	229,898	-0.12(-0.37%)
May 17, 2018	33.06	33.27	33.04	33.14	270,405	+0.09(+0.27%)
May 16, 2018	32.89	33.13	32.89	33.05	310,292	+0.16(+0.48%)
May 15, 2018	32.87	32.94	32.80	32.89	316,806	-0.15(-0.45%)
May 14, 2018	33.02	33.13	32.98	33.04	335,749	+0.11(+0.35%)
May 11, 2018	32.92	32.97	32.86	32.93	304,366	+0.06(+0.19%)
May 10, 2018	32.64	32.89	32.63	32.87	251,943	+0.32(+1.00%)
May 09, 2018	32.34	32.59	32.33	32.54	252,866	+0.31(+0.95%)
May 08, 2018	32.21	32.25	32.07	32.23	369,520	-0.02(-0.05%)
May 07, 2018	32.34	32.44	32.20	32.25	306,500	+0.01(+0.03%)
May 04, 2018	31.75	32.34	31.67	32.24	304,149	+0.37(+1.17%)
May 03, 2018	31.89	31.94	31.48	31.87	462,585	-0.11(-0.34%)
May 02, 2018	32.08	32.26	31.94	31.98	236,468	-0.16(-0.49%)

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.