Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.22	34.48	34.22	34.39	8,424	+0.20(+0.58%)
Jul 30, 2018	34.24	34.26	34.08	34.19	16,374	-0.11(-0.32%)
Jul 27, 2018	34.33	34.35	34.18	34.30	34,300	-0.05(-0.15%)
Jul 26, 2018	34.13	34.45	34.07	34.35	17,387	+0.03(+0.09%)
Jul 25, 2018	34.13	34.32	34.00	34.32	9,134	+0.28(+0.82%)
Jul 24, 2018	34.37	34.37	33.97	34.04	12,188	-0.07(-0.21%)
Jul 23, 2018	34.07	34.19	33.97	34.11	8,208	-0.01(-0.03%)
Jul 20, 2018	34.13	34.13	34.08	34.12	3,013	-0.11(-0.32%)
Jul 19, 2018	34.05	34.30	34.05	34.23	19,289	+0.00(+0.00%)
Jul 18, 2018	34.04	34.23	34.15	34.23	7,912	+0.08(+0.25%)
Jul 17, 2018	33.99	34.17	33.99	34.15	7,047	+0.24(+0.70%)
Jul 16, 2018	34.05	34.05	33.91	33.91	4,824	-0.16(-0.47%)
Jul 13, 2018	34.26	34.26	34.07	34.07	10,120	-0.11(-0.32%)
Jul 12, 2018	34.06	34.18	33.96	34.18	21,380	+0.27(+0.80%)
Jul 11, 2018	33.76	34.10	33.76	33.91	5,444	-0.14(-0.41%)
Jul 10, 2018	34.12	34.15	34.05	34.05	14,917	-0.06(-0.16%)
Jul 09, 2018	33.86	34.11	33.86	34.11	9,686	+0.36(+1.07%)
Jul 06, 2018	33.59	33.80	33.49	33.74	76,833	+0.18(+0.55%)
Jul 05, 2018	33.41	33.56	33.34	33.56	162,843	+0.51(+1.54%)
Jul 03, 2018		33.05	33.05	33.05	0	-0.16(-0.48%)
Jul 02, 2018	32.77	33.21	32.77	33.21	17,878	+0.14(+0.42%)
Jun 29, 2018		33.37		33.07	16,931	+0.09(+0.27%)
Jun 28, 2018	32.85	33.06	32.81	32.98	90,997	-0.06(-0.18%)
Jun 27, 2018	33.39	33.41	32.98	33.04	37,611	-0.32(-0.96%)
Jun 26, 2018	33.48	33.48	33.24	33.36	26,371	-0.05(-0.15%)
Jun 25, 2018	33.80	33.80	33.11	33.41	20,000	-0.44(-1.30%)
Jun 22, 2018	34.12	34.12	33.82	33.85	6,452	-0.01(-0.03%)
Jun 21, 2018	34.05	34.05	33.80	33.86	8,439	-0.21(-0.60%)
Jun 20, 2018	34.22	34.22	34.00	34.06	32,063	-0.01(-0.01%)
Jun 19, 2018	33.96	34.07	33.71	34.07	14,203	-0.04(-0.12%)
Jun 18, 2018	33.99	34.13	33.91	34.11	13,232	-0.06(-0.18%)
Jun 15, 2018		34.17	34.14	34.17	6,369	+0.03(+0.09%)
Jun 14, 2018	34.15	34.16	34.07	34.14	13,062	-0.01(-0.04%)
Jun 13, 2018	34.37	34.37	34.15	34.15	25,776	-0.17(-0.50%)
Jun 12, 2018	34.35	34.36	34.22	34.32	8,287	+0.10(+0.30%)
Jun 11, 2018	34.27	34.28	33.99	34.22	15,889	+0.12(+0.35%)
Jun 08, 2018	34.04	34.10	33.97	34.10	3,708	+0.11(+0.32%)
Jun 07, 2018	34.09	34.10	33.85	33.99	8,683	-0.04(-0.12%)
Jun 06, 2018		34.03		34.03	6,412	+0.05(+0.15%)
Jun 05, 2018	33.88	33.98	33.77	33.98	19,058	+0.24(+0.71%)
Jun 04, 2018	33.68	33.76	33.47	33.74	13,653	+0.27(+0.81%)
Jun 01, 2018	33.48	33.49	33.41	33.47	3,582	+0.33(+1.00%)
May 31, 2018	33.53	33.53	33.14	33.14	9,565	-0.39(-1.16%)
May 30, 2018	33.20	33.61	33.20	33.53	38,568	+0.50(+1.51%)
May 29, 2018	33.10	33.26	33.02	33.03	5,367	-0.21(-0.63%)
May 25, 2018		33.24	33.24	33.24	0	-0.01(-0.03%)
May 24, 2018	33.36	33.36	33.06	33.25	5,150	+0.04(+0.12%)
May 23, 2018	33.02	33.21	33.02	33.21	53,346	-0.06(-0.19%)
May 22, 2018	33.39	33.49	33.27	33.27	12,770	+0.01(+0.04%)
May 21, 2018	33.34	33.34	33.24	33.26	12,403	+0.23(+0.68%)
May 18, 2018	33.10	33.12	33.01	33.03	4,936	-0.17(-0.50%)
May 17, 2018	32.98	33.35	32.98	33.20	11,424	+0.07(+0.21%)
May 16, 2018	33.02	33.26	33.01	33.13	24,330	+0.30(+0.91%)
May 15, 2018	32.80	32.92	32.75	32.83	26,032	-0.22(-0.66%)
May 14, 2018	33.02	33.13	32.89	33.05	16,188	+0.14(+0.43%)
May 11, 2018	32.98	33.01	32.89	32.91	9,007	+0.02(+0.08%)
May 10, 2018	32.89	32.89	32.65	32.88	14,251	+0.29(+0.88%)
May 09, 2018	32.29	32.68	32.29	32.60	14,558	+0.30(+0.92%)
May 08, 2018	32.32	32.37	32.28	32.30	4,687	-0.06(-0.19%)
May 07, 2018	32.23	32.36	32.23	32.36	1,542	+0.13(+0.40%)
May 04, 2018	31.57	32.30	31.57	32.23	10,361	+0.27(+0.84%)
May 03, 2018	31.81	31.96	31.57	31.96	10,025	+0.04(+0.11%)
May 02, 2018	32.17	32.23	31.92	31.92	9,217	-0.24(-0.74%)

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.