Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.04	29.16	28.61	29.04	394,721	+0.08(+0.27%)
Jul 30, 2018	29.40	29.71	28.97	28.97	219,269	-0.51(-1.73%)
Jul 27, 2018	29.55	29.67	29.26	29.48	368,028	-0.16(-0.53%)
Jul 26, 2018	28.85	29.71	28.77	29.63	476,399	+0.71(+2.44%)
Jul 25, 2018	29.04	29.71	28.53	28.93	581,357	-0.27(-0.94%)
Jul 24, 2018	28.34	29.71	28.34	29.20	559,912	-0.47(-1.59%)
Jul 23, 2018		29.87	29.28	29.67	321,471	+0.31(+1.07%)
Jul 20, 2018		29.75	29.12	29.36	491,354	+0.08(+0.27%)
Jul 19, 2018	29.24	29.59	29.01	29.28	399,764	+0.08(+0.27%)
Jul 18, 2018	29.04	29.28	28.83	29.20	455,212	+0.12(+0.41%)
Jul 17, 2018	27.91	29.55	27.91	29.08	514,355	-0.26(-0.87%)
Jul 16, 2018	29.24	29.44	29.08	29.34	556,371	+0.06(+0.20%)
Jul 13, 2018	29.40	29.40	28.93	29.28	810,112	-0.24(-0.80%)
Jul 12, 2018	30.97	31.12	29.52	29.52	663,466	-1.37(-4.45%)
Jul 11, 2018	31.01	31.12	30.81	30.89	335,953	-0.08(-0.25%)
Jul 10, 2018	31.05	31.40	30.81	30.97	921,004	-0.08(-0.25%)
Jul 09, 2018	29.95	31.12	29.95	31.05	620,590	+1.10(+3.67%)
Jul 06, 2018	29.79	30.22	29.71	29.95	276,320	+0.12(+0.39%)
Jul 05, 2018	29.79	29.95	29.63	29.83	289,629	+0.24(+0.80%)
Jul 03, 2018		29.59	29.59	29.59	0	-0.43(-1.44%)
Jul 02, 2018	29.83	30.10	29.71	30.03	417,772	+0.08(+0.26%)
Jun 29, 2018	30.61	31.16	29.89	29.95	415,216	-0.39(-1.29%)
Jun 28, 2018	30.34	30.69	30.18	30.34	667,269	-0.04(-0.13%)
Jun 27, 2018	30.89	30.89	30.30	30.38	495,661	-0.67(-2.15%)
Jun 26, 2018	31.09	31.32	30.75	31.05	392,814	-0.04(-0.13%)
Jun 25, 2018	31.60	31.71	30.83	31.09	818,546	-0.55(-1.74%)
Jun 22, 2018	33.17	33.24	31.48	31.64	2,549,089	-1.61(-4.84%)
Jun 21, 2018	33.40	33.91	33.21	33.24	511,867	-0.31(-0.94%)
Jun 20, 2018	32.97	33.68	32.97	33.56	619,955	+0.63(+1.91%)
Jun 19, 2018	31.64	32.97	31.64	32.93	1,227,674	+1.10(+3.45%)
Jun 18, 2018	31.32	32.03	31.32	31.83	441,360	+0.16(+0.50%)
Jun 15, 2018		31.91	31.32	31.67	1,634,121	-0.24(-0.74%)
Jun 14, 2018	32.38	32.66	31.71	31.91	419,568	-0.39(-1.22%)
Jun 13, 2018	32.54	32.70	32.03	32.30	496,351	-0.12(-0.36%)
Jun 12, 2018	32.70	32.89	32.15	32.42	431,686	-0.24(-0.72%)
Jun 11, 2018	33.24	33.36	32.50	32.66	704,626	-0.55(-1.65%)
Jun 08, 2018	32.97	33.36	32.97	33.21	584,484	+0.24(+0.71%)
Jun 07, 2018	33.24	33.36	32.81	32.97	473,692	-0.12(-0.36%)
Jun 06, 2018	33.17	33.48	33.05	33.09	423,864	+0.04(+0.12%)
Jun 05, 2018	33.01	33.24	32.85	33.05	349,258	+0.04(+0.12%)
Jun 04, 2018	32.97	33.17	32.66	33.01	479,993	+0.08(+0.24%)
Jun 01, 2018	32.58	32.97	32.54	32.93	464,607	+0.51(+1.57%)
May 31, 2018	32.42	32.73	32.07	32.42	335,629	-0.04(-0.12%)
May 30, 2018	31.99	32.58	31.87	32.46	316,630	+0.82(+2.61%)
May 29, 2018	32.30	32.30	31.48	31.64	375,735	-0.86(-2.66%)
May 25, 2018		32.50	32.50	32.50	0	+0.04(+0.12%)
May 24, 2018	33.13	33.13	32.26	32.46	392,180	-0.71(-2.13%)
May 23, 2018	33.32	33.56	32.93	33.17	247,832	-0.24(-0.71%)
May 22, 2018	33.36	33.72	33.13	33.40	568,258	+0.16(+0.47%)
May 21, 2018	33.17	33.48	32.93	33.24	293,183	+0.35(+1.07%)
May 18, 2018	32.97	33.28	32.77	32.89	477,887	+0.04(+0.12%)
May 17, 2018	32.77	32.89	32.50	32.85	362,651	+0.12(+0.36%)
May 16, 2018	32.54	32.82	32.34	32.73	488,572	+0.16(+0.48%)
May 15, 2018	32.38	32.81	32.30	32.58	403,440	+0.24(+0.73%)
May 14, 2018	32.66	32.66	32.18	32.34	588,234	-0.12(-0.36%)
May 11, 2018	32.30	32.66	32.18	32.46	466,111	+0.12(+0.36%)
May 10, 2018	32.18	32.70	31.95	32.34	1,255,686	+0.16(+0.49%)
May 09, 2018	31.87	32.42	31.83	32.18	511,383	+0.35(+1.11%)
May 08, 2018	31.44	31.91	31.44	31.83	342,742	+0.35(+1.12%)
May 07, 2018	31.28	31.79	30.93	31.48	415,159	+0.27(+0.88%)
May 04, 2018	30.65	31.40	30.42	31.20	476,503	+0.31(+1.02%)
May 03, 2018	30.18	30.93	29.95	30.89	640,375	+0.55(+1.81%)
May 02, 2018	30.50	30.65	29.87	30.34	898,627	-0.63(-2.03%)

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.