Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.70	34.05	33.63	33.97	383,069	+0.41(+1.23%)
Jul 30, 2018	33.86	33.91	33.41	33.56	410,475	-0.30(-0.90%)
Jul 27, 2018	34.44	34.44	33.61	33.86	547,504	-0.57(-1.65%)
Jul 26, 2018	34.59	34.59	34.15	34.43	744,318	-0.12(-0.35%)
Jul 25, 2018	34.00	34.59	33.93	34.55	576,277	+0.49(+1.45%)
Jul 24, 2018	34.35	34.38	33.98	34.06	778,811	-0.08(-0.23%)
Jul 23, 2018	33.92	34.16	33.84	34.14	352,450	+0.19(+0.56%)
Jul 20, 2018	33.96	34.15	33.94	33.95	591,298	-0.04(-0.13%)
Jul 19, 2018	33.95	34.12	33.85	33.99	570,306	+0.15(+0.43%)
Jul 18, 2018	33.93	34.10	33.74	33.85	1,002,031	-0.01(-0.02%)
Jul 17, 2018	33.41	33.91	33.41	33.85	656,374	+0.43(+1.30%)
Jul 16, 2018	33.68	33.68	33.37	33.42	637,864	-0.28(-0.84%)
Jul 13, 2018	33.76	33.83	33.66	33.70	756,089	-0.05(-0.14%)
Jul 12, 2018	33.58	33.75	33.48	33.75	392,572	+0.38(+1.13%)
Jul 11, 2018	33.43	33.54	33.32	33.37	410,395	-0.23(-0.68%)
Jul 10, 2018	33.67	33.75	33.53	33.60	462,172	-0.00(-0.01%)
Jul 09, 2018	33.53	33.53	33.43	33.60	1,708,943	+0.22(+0.66%)
Jul 06, 2018	33.19	33.48	33.14	33.38	419,677	+0.30(+0.92%)
Jul 05, 2018	33.01	33.09	32.78	33.08	823,813	+0.24(+0.72%)
Jul 03, 2018		32.84	32.84	32.84	0	+0.02(+0.05%)
Jul 02, 2018	32.55	32.83	32.35	32.83	1,387,099	+0.10(+0.31%)
Jun 29, 2018		32.99	32.72	32.73	724,281	-0.08(-0.23%)
Jun 28, 2018	32.45	32.87	32.30	32.80	477,334	+0.34(+1.06%)
Jun 27, 2018	33.05	33.20	32.46	32.46	654,393	-0.55(-1.66%)
Jun 26, 2018	32.86	33.11	32.81	33.00	241,619	+0.23(+0.69%)
Jun 25, 2018	33.23	33.27	32.56	32.78	1,466,215	-0.55(-1.64%)
Jun 22, 2018	33.31	33.54	33.21	33.32	437,454	+0.17(+0.53%)
Jun 21, 2018	33.39	33.39	33.05	33.15	387,059	-0.18(-0.54%)
Jun 20, 2018	33.43	33.49	33.30	33.33	422,682	-0.01(-0.02%)
Jun 19, 2018	33.26	33.35	33.13	33.34	714,130	-0.20(-0.59%)
Jun 18, 2018	33.47	33.57	33.26	33.54	761,170	-0.10(-0.29%)
Jun 15, 2018		33.69	33.44	33.63	433,976	-0.06(-0.18%)
Jun 14, 2018	33.59	33.69	33.48	33.69	911,562	+0.23(+0.70%)
Jun 13, 2018	33.63	33.70	33.41	33.46	404,211	-0.12(-0.35%)
Jun 12, 2018	33.56	33.66	33.47	33.58	1,068,911	+0.10(+0.31%)
Jun 11, 2018	33.39	33.70	33.29	33.47	1,182,343	+0.11(+0.33%)
Jun 08, 2018	33.07	33.37	33.07	33.37	343,677	+0.29(+0.87%)
Jun 07, 2018	33.43	33.43	32.82	33.08	649,056	-0.31(-0.93%)
Jun 06, 2018		33.39		33.39	506,399	+0.30(+0.91%)
Jun 05, 2018	33.02	33.16	32.90	33.09	483,401	+0.07(+0.21%)
Jun 04, 2018	32.91	33.04	32.73	33.02	866,811	+0.32(+0.98%)
Jun 01, 2018	32.48	32.89	32.36	32.70	1,156,002	+0.43(+1.33%)
May 31, 2018	32.42	32.63	32.27	32.27	815,018	-0.23(-0.70%)
May 30, 2018	32.27	32.64	32.27	32.49	942,578	+0.38(+1.17%)
May 29, 2018	32.20	32.20	31.83	32.12	833,200	-0.22(-0.69%)
May 25, 2018		32.34	32.34	32.34	0	-0.14(-0.42%)
May 24, 2018	32.44	32.58	32.33	32.47	519,650	+0.05(+0.16%)
May 23, 2018	32.06	32.42	32.06	32.42	497,253	+0.22(+0.69%)
May 22, 2018	32.47	32.56	32.16	32.20	747,281	-0.21(-0.66%)
May 21, 2018	32.40	32.48	32.29	32.41	390,667	+0.20(+0.62%)
May 18, 2018	32.02	32.24	32.02	32.21	857,941	+0.19(+0.61%)
May 17, 2018	32.08	32.19	31.88	32.02	518,920	-0.01(-0.03%)
May 16, 2018	31.81	32.17	31.74	32.03	1,786,440	+0.26(+0.83%)
May 15, 2018	32.06	32.06	31.68	31.77	2,799,479	-0.45(-1.39%)
May 14, 2018	32.20	32.37	32.10	32.21	6,597,974	+0.09(+0.27%)
May 11, 2018	32.06	32.20	31.87	32.13	1,507,911	+0.08(+0.26%)
May 10, 2018	31.63	32.10	31.63	32.05	768,439	+0.50(+1.58%)
May 09, 2018	31.43	31.67	31.23	31.55	617,807	+0.23(+0.73%)
May 08, 2018	31.47	31.47	31.14	31.32	653,148	-0.27(-0.85%)
May 07, 2018	31.48	31.76	31.36	31.58	670,097	+0.23(+0.74%)
May 04, 2018	30.81	31.47	30.65	31.35	503,504	+0.47(+1.51%)
May 03, 2018	30.71	30.92	30.35	30.88	586,994	+0.07(+0.22%)
May 02, 2018	30.98	31.03	30.75	30.82	321,764	-0.22(-0.70%)

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.