Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.97	34.04	33.94	33.95	753	+0.07(+0.20%)
Jul 30, 2018	33.93	34.00	33.88	33.88	1,488	+0.35(+1.06%)
Jul 27, 2018	33.79	34.07	33.53	33.53	1,775	-0.11(-0.32%)
Jul 26, 2018	33.77	33.77	33.55	33.64	1,480	+0.14(+0.40%)
Jul 25, 2018	33.62	33.62	33.40	33.50	1,711	+0.28(+0.84%)
Jul 24, 2018	33.85	33.85	33.22	33.22	1,309	-0.29(-0.86%)
Jul 23, 2018	33.56	33.56	33.43	33.51	1,118	+0.00(+0.00%)
Jul 20, 2018	33.47	33.52	33.40	33.51	3,584	-0.05(-0.15%)
Jul 19, 2018	33.61	33.75	33.53	33.56	1,686	-0.92(-2.66%)
Jul 17, 2018		34.48	34.48	34.48	97	+0.00(+0.00%)
Jul 16, 2018	34.38	34.48	34.20	34.48	3,535	+0.27(+0.80%)
Jul 13, 2018	34.17	34.20	34.17	34.20	801	-0.17(-0.49%)
Jul 12, 2018	34.45	34.45	34.36	34.37	7,000	+0.48(+1.41%)
Jul 11, 2018	33.49	34.39	33.49	33.89	11,234	-0.88(-2.52%)
Jul 10, 2018	34.77	34.80	34.57	34.77	7,470	+0.34(+0.99%)
Jul 09, 2018		34.51	34.14	34.43	13,558	+0.11(+0.33%)
Jul 06, 2018	34.27	34.32	34.27	34.32	676	+0.13(+0.39%)
Jul 05, 2018	34.05	34.21	34.05	34.18	8,533	+0.11(+0.31%)
Jul 03, 2018		34.08	34.08	34.08	0	-0.04(-0.11%)
Jul 02, 2018	34.20	34.20	33.90	34.11	29,644	-0.43(-1.25%)
Jun 29, 2018	34.32	34.55	34.32	34.55	717	+0.31(+0.90%)
Jun 28, 2018	33.98	34.24	33.95	34.24	3,377	+0.25(+0.74%)
Jun 27, 2018	34.37	34.45	33.99	33.99	3,116	-0.61(-1.78%)
Jun 26, 2018	34.72	34.72	34.48	34.60	4,976	-0.13(-0.39%)
Jun 25, 2018	34.71	34.74	34.71	34.74	3,137	-0.02(-0.07%)
Jun 22, 2018	34.76	34.77	34.76	34.76	3,365	+0.08(+0.23%)
Jun 21, 2018	34.69	34.80	34.62	34.68	2,245	-0.25(-0.71%)
Jun 20, 2018	35.08	35.08	34.91	34.93	5,055	-0.12(-0.35%)
Jun 19, 2018	34.59	35.05	34.50	35.05	4,413	+0.27(+0.77%)
Jun 18, 2018	35.10	35.28	34.61	34.78	27,851	-0.84(-2.37%)
Jun 15, 2018		36.36	35.45	35.63	1,078	-0.73(-2.00%)
Jun 14, 2018	36.13	36.36	36.13	36.36	674	+0.25(+0.69%)
Jun 13, 2018	35.87	36.26	35.60	36.11	3,825	+0.53(+1.48%)
Jun 12, 2018	36.06	36.06	35.42	35.58	81,672	-0.39(-1.09%)
Jun 11, 2018	35.98	36.16	35.97	35.97	2,426	+0.03(+0.08%)
Jun 08, 2018	36.06	36.29	35.93	35.94	17,004	+0.00(+0.00%)
Jun 07, 2018	35.83	35.96	35.83	35.94	592	-0.44(-1.21%)
Jun 06, 2018	36.39	36.39	36.15	36.38	669	+0.23(+0.64%)
Jun 05, 2018	36.43	36.43	36.15	36.15	621	-0.17(-0.48%)
Jun 04, 2018	36.27	36.33	36.27	36.33	1,685	+0.20(+0.56%)
Jun 01, 2018	36.41	36.60	35.93	36.13	105,939	+0.20(+0.56%)
May 31, 2018	36.19	36.21	35.92	35.92	20,412	-0.54(-1.47%)
May 30, 2018	36.31	36.46	36.06	36.46	11,341	+1.04(+2.93%)
May 29, 2018	35.70	35.89	35.30	35.42	8,727	-0.60(-1.66%)
May 25, 2018		36.02	36.02	36.02	0	-0.37(-1.03%)
May 24, 2018	36.39	36.41	36.39	36.39	4,346	-0.29(-0.78%)
May 23, 2018	36.54	36.68	36.46	36.68	4,763	-0.24(-0.65%)
May 22, 2018	37.06	37.09	36.72	36.92	6,648	-0.05(-0.13%)
May 21, 2018	36.70	36.97	36.64	36.97	1,420	+0.51(+1.39%)
May 18, 2018	36.32	36.52	36.13	36.46	8,835	-0.14(-0.39%)
May 17, 2018	36.60	36.60	36.60	36.60	333	+0.00(+0.00%)
May 16, 2018	36.65	36.68	36.46	36.60	2,229	+0.08(+0.22%)
May 15, 2018	36.55	36.77	36.39	36.52	6,953	-0.15(-0.40%)
May 14, 2018	36.60	36.84	36.58	36.67	9,126	+0.07(+0.18%)
May 11, 2018	36.72	36.72	36.36	36.60	5,863	-0.43(-1.16%)
May 10, 2018	36.58	37.04	36.54	37.04	5,982	+0.69(+1.90%)
May 09, 2018	36.11	36.35	36.11	36.35	3,354	+0.42(+1.16%)
May 08, 2018	35.73	35.93	35.73	35.93	2,265	+0.11(+0.31%)
May 07, 2018	35.92	36.18	35.82	35.82	7,521	-0.35(-0.98%)
May 04, 2018	35.68	36.17	35.66	36.17	4,046	+0.16(+0.45%)
May 03, 2018	36.23	36.23	35.79	36.01	12,664	-0.21(-0.57%)
May 02, 2018	36.18	36.22	36.18	36.22	688	+0.13(+0.37%)

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.