Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.61	33.79	33.46	33.51	791,105	-0.04(-0.12%)
Jul 30, 2018	33.77	33.79	33.52	33.56	646,869	-0.06(-0.17%)
Jul 27, 2018	33.82	33.84	33.38	33.61	688,296	-0.23(-0.67%)
Jul 26, 2018	34.03	34.10	33.83	33.84	599,580	-0.19(-0.55%)
Jul 25, 2018	33.99	34.16	33.87	34.02	715,721	-0.01(-0.02%)
Jul 24, 2018	34.06	34.19	33.96	34.03	572,162	-0.02(-0.05%)
Jul 23, 2018	34.24	34.45	34.02	34.05	895,445	-0.22(-0.64%)
Jul 20, 2018	34.15	34.28	34.01	34.27	426,095	+0.19(+0.57%)
Jul 19, 2018	34.00	34.19	33.88	34.07	586,007	-0.09(-0.26%)
Jul 18, 2018	34.29	34.38	34.15	34.16	459,531	-0.14(-0.40%)
Jul 17, 2018	34.20	34.33	34.10	34.30	728,312	-0.01(-0.02%)
Jul 16, 2018	34.40	34.40	34.21	34.31	504,659	-0.08(-0.24%)
Jul 13, 2018	34.19	34.47	34.11	34.39	834,503	+0.19(+0.54%)
Jul 12, 2018	33.68	34.27	33.68	34.20	1,263,337	+0.58(+1.73%)
Jul 11, 2018	33.31	33.68	33.30	33.62	905,360	+0.22(+0.65%)
Jul 10, 2018	33.27	33.43	33.05	33.40	929,403	+0.16(+0.49%)
Jul 09, 2018	33.27	33.41	33.15	33.24	909,509	-0.03(-0.10%)
Jul 06, 2018	32.98	33.39	32.88	33.27	1,223,750	+0.28(+0.86%)
Jul 05, 2018	33.00	33.12	32.66	32.99	1,214,455	+0.16(+0.49%)
Jul 03, 2018		32.83	32.83	32.83	0	+0.19(+0.60%)
Jul 02, 2018	32.48	32.69	32.37	32.63	612,582	-0.01(-0.02%)
Jun 29, 2018	32.52	32.75	32.52	32.64	701,887	+0.20(+0.62%)
Jun 28, 2018	32.23	32.62	32.23	32.44	1,000,586	+0.19(+0.60%)
Jun 27, 2018	32.66	32.71	32.24	32.24	1,081,112	-0.41(-1.26%)
Jun 26, 2018	32.77	32.81	32.52	32.66	1,235,349	+0.11(+0.32%)
Jun 25, 2018	32.76	32.82	32.52	32.55	870,357	-0.41(-1.25%)
Jun 22, 2018	32.97	33.08	32.82	32.96	850,574	+0.19(+0.57%)
Jun 21, 2018	32.76	32.83	32.58	32.78	901,426	+0.06(+0.17%)
Jun 20, 2018	32.64	32.85	32.60	32.72	910,865	+0.14(+0.42%)
Jun 19, 2018	32.81	33.06	32.56	32.58	1,256,063	-0.46(-1.40%)
Jun 18, 2018	33.00	33.13	32.84	33.05	709,588	-0.10(-0.29%)
Jun 15, 2018		33.27	33.26	33.14	3,319,405	-0.11(-0.34%)
Jun 14, 2018	33.04	33.33	33.04	33.26	1,706,984	+0.23(+0.71%)
Jun 13, 2018	33.13	33.42	32.98	33.02	1,024,990	+0.02(+0.05%)
Jun 12, 2018	33.19	33.19	32.79	33.00	1,038,477	-0.19(-0.56%)
Jun 11, 2018	33.01	33.30	32.99	33.19	1,085,915	+0.15(+0.44%)
Jun 08, 2018	32.44	33.06	32.44	33.05	1,036,899	+0.43(+1.32%)
Jun 07, 2018	32.38	33.05	32.30	32.62	4,225,128	+0.59(+1.85%)
Jun 06, 2018			31.97	32.03	3,665,221	+0.06(+0.18%)
Jun 05, 2018	31.94	32.25	31.81	31.97	3,300,888	+0.03(+0.10%)
Jun 04, 2018	31.71	32.04	31.64	31.94	3,606,432	+0.28(+0.90%)
Jun 01, 2018	31.44	31.82	31.44	31.65	1,016,614	+0.23(+0.72%)
May 31, 2018	31.73	31.84	31.35	31.43	1,236,398	-0.23(-0.72%)
May 30, 2018	30.92	31.68	30.75	31.65	1,852,188	+0.87(+2.81%)
May 29, 2018	31.02	31.05	30.70	30.79	983,331	-0.51(-1.63%)
May 25, 2018		31.30	31.30	31.30	0	+0.25(+0.81%)
May 24, 2018	31.22	31.39	31.00	31.05	2,119,798	-0.17(-0.54%)
May 23, 2018	31.13	31.26	31.01	31.22	981,219	-0.05(-0.16%)
May 22, 2018	31.32	31.51	31.22	31.26	1,733,734	-0.10(-0.31%)
May 21, 2018	31.37	31.56	31.32	31.36	770,416	-0.03(-0.10%)
May 18, 2018	31.49	31.54	31.30	31.39	1,154,415	-0.23(-0.74%)
May 17, 2018	31.39	31.79	31.39	31.63	1,849,878	+0.08(+0.26%)
May 16, 2018	30.91	31.58	30.84	31.55	1,949,667	+1.09(+3.58%)
May 15, 2018	30.32	30.53	30.05	30.46	1,857,264	+0.04(+0.13%)
May 14, 2018	30.12	30.93	30.03	30.42	1,820,383	+0.57(+1.91%)
May 11, 2018	30.13	30.13	28.96	29.85	3,598,695	-1.23(-3.96%)
May 10, 2018	30.90	31.14	30.74	31.08	1,258,321	+0.28(+0.90%)
May 09, 2018	30.85	30.88	30.39	30.80	941,299	+0.04(+0.13%)
May 08, 2018	30.87	31.03	30.71	30.76	1,531,336	-0.14(-0.46%)
May 07, 2018	31.12	31.21	30.85	30.90	817,430	-0.32(-1.02%)
May 04, 2018	30.99	31.31	30.93	31.22	721,143	+0.11(+0.36%)
May 03, 2018	31.53	31.54	30.94	31.11	911,552	-0.41(-1.31%)
May 02, 2018	31.82	31.92	31.50	31.52	761,175	-0.33(-1.02%)

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.