Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.93	32.10	31.93	32.07	3,995,237	+0.39(+1.24%)
Jul 30, 2018	31.57	31.75	31.51	31.67	2,278,556	+0.25(+0.78%)
Jul 27, 2018	31.47	31.49	31.27	31.43	2,987,486	+0.31(+0.99%)
Jul 26, 2018	30.80	31.27	30.78	31.12	4,575,807	-0.12(-0.39%)
Jul 25, 2018	32.04	32.06	31.03	31.24	6,577,775	-0.53(-1.67%)
Jul 24, 2018	31.47	31.82	31.40	31.77	4,636,805	+0.21(+0.66%)
Jul 23, 2018	31.67	31.78	31.54	31.57	4,459,397	-0.72(-2.22%)
Jul 20, 2018	31.23	32.63	31.20	32.28	14,157,082	+0.91(+2.90%)
Jul 19, 2018	31.28	31.46	31.18	31.37	2,800,188	-0.22(-0.68%)
Jul 18, 2018	31.74	31.74	31.50	31.59	2,707,225	-0.13(-0.41%)
Jul 17, 2018	31.61	31.84	31.60	31.72	2,923,693	-0.05(-0.15%)
Jul 16, 2018	31.78	31.88	31.73	31.77	1,627,269	-0.42(-1.29%)
Jul 13, 2018	32.10	32.22	32.08	32.18	1,866,428	-0.01(-0.02%)
Jul 12, 2018	32.04	32.22	32.01	32.19	3,079,480	+0.50(+1.58%)
Jul 11, 2018	31.78	31.86	31.61	31.69	1,872,868	-0.25(-0.80%)
Jul 10, 2018	31.94	32.02	31.89	31.94	2,779,201	+0.33(+1.05%)
Jul 09, 2018	31.75	31.76	31.50	31.61	2,766,887	-0.02(-0.05%)
Jul 06, 2018	31.46	31.73	31.37	31.63	2,419,673	+0.22(+0.71%)
Jul 05, 2018	31.26	31.51	31.21	31.40	1,775,681	+0.06(+0.20%)
Jul 03, 2018		31.34	31.34	31.34	0	+0.41(+1.32%)
Jul 02, 2018	30.87	30.96	30.58	30.93	3,309,962	-0.15(-0.47%)
Jun 29, 2018		31.33	31.04	31.08	3,062,663	+0.57(+1.87%)
Jun 28, 2018	30.52	30.61	30.41	30.51	3,396,817	-0.02(-0.05%)
Jun 27, 2018	30.75	30.92	30.53	30.53	2,634,958	-0.35(-1.15%)
Jun 26, 2018	30.90	30.94	30.74	30.88	2,821,301	+0.10(+0.33%)
Jun 25, 2018	31.03	31.04	30.71	30.78	3,551,593	-0.75(-2.37%)
Jun 22, 2018	31.49	31.70	31.45	31.53	2,071,354	+0.06(+0.20%)
Jun 21, 2018	31.48	31.56	31.35	31.47	2,266,660	-0.17(-0.54%)
Jun 20, 2018	31.84	31.84	31.45	31.64	3,034,222	-0.01(-0.02%)
Jun 19, 2018	31.40	31.66	31.35	31.64	2,157,607	-0.18(-0.56%)
Jun 18, 2018	31.64	31.84	31.52	31.82	2,043,433	-0.13(-0.41%)
Jun 15, 2018		32.34	31.79	31.95	3,160,129	-0.39(-1.19%)
Jun 14, 2018	32.40	32.66	32.21	32.34	4,545,812	+0.62(+1.94%)
Jun 13, 2018	31.75	31.93	31.62	31.72	2,378,686	-0.05(-0.15%)
Jun 12, 2018	31.82	32.01	31.74	31.77	2,664,395	+0.01(+0.02%)
Jun 11, 2018	31.59	31.80	31.53	31.76	2,071,811	+0.13(+0.41%)
Jun 08, 2018	31.61	31.67	31.49	31.63	2,312,750	+0.22(+0.71%)
Jun 07, 2018	31.44	31.57	31.29	31.40	1,886,801	+0.05(+0.17%)
Jun 06, 2018		31.42		31.35	2,466,783	+0.15(+0.47%)
Jun 05, 2018	31.17	31.30	31.11	31.20	2,520,943	-0.18(-0.56%)
Jun 04, 2018	31.53	31.57	31.25	31.38	2,127,479	-0.04(-0.12%)
Jun 01, 2018	31.30	31.43	31.25	31.42	1,864,707	+0.18(+0.57%)
May 31, 2018	31.27	31.40	31.03	31.24	3,981,169	-0.12(-0.37%)
May 30, 2018	30.96	31.39	30.93	31.36	3,176,002	+0.68(+2.21%)
May 29, 2018	30.66	30.78	30.50	30.68	2,772,168	-0.05(-0.15%)
May 25, 2018		30.73	30.73	30.73	0	-0.14(-0.45%)
May 24, 2018	31.08	31.14	30.75	30.87	2,778,378	-0.12(-0.37%)
May 23, 2018	31.04	31.12	30.89	30.98	3,600,717	-0.12(-0.37%)
May 22, 2018	31.27	31.37	31.08	31.10	4,202,975	+0.22(+0.70%)
May 21, 2018	30.91	31.02	30.83	30.88	2,138,158	+0.02(+0.05%)
May 18, 2018	30.97	31.07	30.76	30.87	4,054,105	-0.05(-0.17%)
May 17, 2018	30.90	31.04	30.78	30.92	2,379,995	+0.17(+0.55%)
May 16, 2018	30.71	30.95	30.63	30.75	2,812,134	+0.12(+0.38%)
May 15, 2018	30.63	30.71	30.47	30.63	2,271,706	-0.24(-0.77%)
May 14, 2018	31.06	31.10	30.84	30.87	2,450,755	+0.01(+0.02%)
May 11, 2018	30.60	30.94	30.59	30.87	3,134,010	+0.08(+0.28%)
May 10, 2018	30.62	30.84	30.57	30.78	2,371,919	+0.16(+0.51%)
May 09, 2018	30.21	30.68	30.15	30.62	3,402,305	+0.46(+1.54%)
May 08, 2018	30.08	30.30	29.98	30.16	3,144,279	-0.18(-0.60%)
May 07, 2018	30.33	30.54	30.28	30.34	2,638,721	+0.02(+0.08%)
May 04, 2018	30.08	30.39	30.04	30.32	2,276,068	+0.17(+0.56%)
May 03, 2018	30.11	30.24	29.97	30.15	2,725,076	+0.07(+0.23%)
May 02, 2018	30.35	30.40	30.06	30.08	3,390,609	-0.40(-1.32%)

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.