Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.06	35.76	34.06	35.65	2,265,278	+2.05(+6.09%)
Jul 30, 2018	33.98	34.16	33.55	33.61	1,161,335	-0.46(-1.36%)
Jul 27, 2018	34.52	34.63	33.94	34.07	1,116,789	-0.38(-1.10%)
Jul 26, 2018	34.19	34.66	34.10	34.45	1,143,786	+0.28(+0.82%)
Jul 25, 2018	34.12	34.20	34.00	34.17	1,016,329	-0.01(-0.03%)
Jul 24, 2018	34.27	34.40	34.06	34.18	1,249,892	+0.11(+0.32%)
Jul 23, 2018	33.95	34.17	33.86	34.07	783,085	+0.11(+0.32%)
Jul 20, 2018	34.12	34.28	33.95	33.96	938,671	-0.17(-0.50%)
Jul 19, 2018	33.98	34.22	33.90	34.13	648,221	+0.08(+0.24%)
Jul 18, 2018	34.20	34.23	33.93	34.05	864,195	-0.12(-0.34%)
Jul 17, 2018	33.99	34.27	33.99	34.17	897,250	+0.08(+0.24%)
Jul 16, 2018	34.04	34.21	33.98	34.09	1,507,039	+0.15(+0.43%)
Jul 13, 2018	33.96	34.23	33.88	33.94	1,163,297	+0.05(+0.13%)
Jul 12, 2018	33.56	34.05	33.42	33.90	883,389	+0.42(+1.24%)
Jul 11, 2018	33.30	33.62	33.26	33.48	1,038,418	-0.02(-0.05%)
Jul 10, 2018	33.52	33.70	33.34	33.50	774,506	+0.00(+0.00%)
Jul 09, 2018	33.16	33.59	33.16	33.50	1,015,736	+0.43(+1.32%)
Jul 06, 2018	32.94	33.14	32.84	33.06	716,734	+0.20(+0.61%)
Jul 05, 2018	33.00	33.09	32.64	32.86	1,145,469	-0.07(-0.22%)
Jul 03, 2018		32.94	32.94	32.94	0	+0.24(+0.72%)
Jul 02, 2018	32.26	32.72	32.13	32.70	1,056,099	+0.27(+0.84%)
Jun 29, 2018	32.49	32.81	32.42	32.43	1,013,727	+0.00(+0.00%)
Jun 28, 2018	32.37	32.46	32.10	32.43	1,043,405	+0.01(+0.03%)
Jun 27, 2018	32.47	32.81	32.37	32.42	1,268,281	-0.02(-0.06%)
Jun 26, 2018	32.30	32.56	32.08	32.44	1,139,944	+0.14(+0.45%)
Jun 25, 2018	32.78	32.78	32.18	32.29	872,062	-0.50(-1.52%)
Jun 22, 2018	32.95	33.13	32.79	32.79	2,089,556	-0.06(-0.19%)
Jun 21, 2018	33.05	33.17	32.74	32.85	627,999	-0.27(-0.82%)
Jun 20, 2018	33.13	33.34	32.96	33.13	793,007	+0.13(+0.38%)
Jun 19, 2018	32.81	33.06	32.45	33.00	1,377,007	-0.04(-0.11%)
Jun 18, 2018	32.45	33.06	32.45	33.04	1,099,329	+0.45(+1.39%)
Jun 15, 2018		32.68	31.99	32.58	2,005,356	+0.59(+1.84%)
Jun 14, 2018	31.96	32.18	31.88	31.99	1,715,197	+0.16(+0.51%)
Jun 13, 2018	32.77	32.90	31.79	31.83	1,899,206	-1.08(-3.29%)
Jun 12, 2018	33.09	33.15	32.81	32.91	913,033	-0.10(-0.30%)
Jun 11, 2018	33.16	33.22	32.99	33.01	1,141,651	-0.05(-0.14%)
Jun 08, 2018	33.35	33.56	32.99	33.06	1,086,825	-0.35(-1.05%)
Jun 07, 2018	33.17	33.48	33.17	33.41	657,381	+0.19(+0.57%)
Jun 06, 2018		33.22		33.22	798,921	+0.36(+1.10%)
Jun 05, 2018	33.02	33.10	32.77	32.86	930,504	-0.21(-0.63%)
Jun 04, 2018	33.13	33.36	32.97	33.07	1,209,176	+0.10(+0.30%)
Jun 01, 2018	33.23	33.23	32.90	32.97	1,018,990	-0.12(-0.35%)
May 31, 2018	33.60	33.64	33.07	33.08	752,444	-0.55(-1.64%)
May 30, 2018	33.50	33.83	33.36	33.63	1,212,339	+0.41(+1.22%)
May 29, 2018	33.56	33.74	33.05	33.23	894,587	-0.52(-1.55%)
May 25, 2018		33.75	33.75	33.75	0	-0.05(-0.16%)
May 24, 2018	33.68	33.85	33.46	33.81	557,630	+0.15(+0.46%)
May 23, 2018	33.69	33.69	33.45	33.65	636,079	-0.11(-0.32%)
May 22, 2018	34.15	34.19	33.73	33.76	524,022	-0.37(-1.08%)
May 21, 2018	34.04	34.19	33.90	34.13	735,049	+0.29(+0.85%)
May 18, 2018	33.95	33.99	33.81	33.84	696,675	-0.05(-0.13%)
May 17, 2018	33.69	33.96	33.61	33.89	567,181	+0.14(+0.43%)
May 16, 2018	33.49	33.88	33.49	33.74	767,361	+0.25(+0.75%)
May 15, 2018	33.37	33.56	33.24	33.49	839,644	+0.05(+0.13%)
May 14, 2018	33.39	33.62	33.37	33.44	943,460	+0.08(+0.24%)
May 11, 2018	33.21	33.43	33.03	33.36	805,178	+0.15(+0.46%)
May 10, 2018	32.93	33.33	32.89	33.21	692,693	+0.32(+0.96%)
May 09, 2018	32.87	33.03	32.74	32.89	890,869	+0.15(+0.47%)
May 08, 2018	32.71	32.90	32.58	32.74	1,244,201	-0.10(-0.30%)
May 07, 2018	33.05	33.20	32.75	32.84	888,929	-0.23(-0.71%)
May 04, 2018	32.25	33.17	32.15	33.07	2,038,524	+0.77(+2.37%)
May 03, 2018	32.35	32.50	31.97	32.31	1,886,672	-0.17(-0.53%)
May 02, 2018	32.71	32.76	32.44	32.48	1,262,423	-0.25(-0.77%)

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.