Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.04	32.25	32.02	32.09	52,575	+0.10(+0.30%)
Jul 30, 2018	32.10	32.14	31.94	32.00	36,753	-0.10(-0.30%)
Jul 27, 2018	32.53	32.53	32.02	32.09	37,134	-0.50(-1.53%)
Jul 26, 2018		32.67	32.44	32.59	98,110	+0.16(+0.49%)
Jul 25, 2018	32.15	32.44	32.04	32.44	95,247	+0.31(+0.95%)
Jul 24, 2018	32.29	32.45	32.10	32.13	33,532	-0.04(-0.14%)
Jul 23, 2018	31.99	32.19	31.90	32.17	89,533	+0.10(+0.33%)
Jul 20, 2018	32.20	32.22	32.06	32.07	40,178	-0.11(-0.35%)
Jul 19, 2018		32.28	32.09	32.18	39,253	+0.01(+0.04%)
Jul 18, 2018	32.15	32.17	32.02	32.17	80,406	+0.02(+0.07%)
Jul 17, 2018	31.86	32.19	31.86	32.15	77,982	+0.06(+0.19%)
Jul 16, 2018	31.95	32.14	31.95	32.09	32,505	+0.01(+0.03%)
Jul 13, 2018	32.25	32.25	32.01	32.08	158,862	-0.12(-0.38%)
Jul 12, 2018	31.89	32.20	31.85	32.20	97,012	+0.38(+1.18%)
Jul 11, 2018	32.02	32.02	31.79	31.82	80,738	-0.39(-1.22%)
Jul 10, 2018	32.04	32.23	32.04	32.22	83,979	+0.18(+0.57%)
Jul 09, 2018	31.95	32.05	31.83	32.03	201,581	+0.19(+0.60%)
Jul 06, 2018	31.45	31.87	31.45	31.84	87,979	+0.38(+1.20%)
Jul 05, 2018	31.14	31.46	31.14	31.46	291,113	+0.46(+1.50%)
Jul 03, 2018		31.00	31.00	31.00	0	-0.12(-0.40%)
Jul 02, 2018	30.85	31.12	30.75	31.12	75,719	+0.11(+0.34%)
Jun 29, 2018	31.15	31.25	30.96	31.02	73,299	+0.05(+0.17%)
Jun 28, 2018	30.67	31.03	30.67	30.96	43,523	+0.32(+1.06%)
Jun 27, 2018	31.08	31.24	30.64	30.64	74,138	-0.46(-1.49%)
Jun 26, 2018	31.10	31.23	31.00	31.10	110,074	+0.07(+0.23%)
Jun 25, 2018	31.37	31.37	30.79	31.03	78,585	-0.53(-1.66%)
Jun 22, 2018	31.58	31.67	31.45	31.56	41,146	+0.09(+0.28%)
Jun 21, 2018	31.91	31.91	31.45	31.47	84,878	-0.27(-0.84%)
Jun 20, 2018	31.91	31.91	31.72	31.74	61,891	-0.10(-0.30%)
Jun 19, 2018	31.69	31.86	31.51	31.83	54,592	-0.13(-0.41%)
Jun 18, 2018	31.96	32.01	31.80	31.96	34,179	-0.30(-0.92%)
Jun 15, 2018		32.26	32.28	32.26	60,646	-0.02(-0.05%)
Jun 14, 2018	32.33	32.41	32.22	32.28	65,838	+0.05(+0.16%)
Jun 13, 2018	32.42	32.49	32.19	32.22	61,519	-0.15(-0.46%)
Jun 12, 2018	32.31	32.37	32.20	32.37	59,906	+0.09(+0.27%)
Jun 11, 2018	32.19	32.36	32.19	32.29	51,199	+0.04(+0.13%)
Jun 08, 2018	32.22	32.25	31.99	32.24	50,240	-0.08(-0.24%)
Jun 07, 2018	32.59	32.59	32.19	32.32	47,008	-0.19(-0.57%)
Jun 06, 2018	32.42	32.51	32.25	32.51	51,480	+0.20(+0.63%)
Jun 05, 2018	32.33	32.33	32.17	32.30	77,975	+0.12(+0.38%)
Jun 04, 2018	32.16	32.22	32.09	32.18	56,434	+0.17(+0.52%)
Jun 01, 2018	31.72	32.02	31.72	32.02	247,507	+0.52(+1.66%)
May 31, 2018	31.62	31.73	31.46	31.49	1,129,803	-0.19(-0.60%)
May 30, 2018	31.61	31.77	31.59	31.69	49,964	+0.22(+0.69%)
May 29, 2018	31.56	31.68	31.30	31.47	128,387	-0.28(-0.88%)
May 25, 2018		31.75	31.75	31.75	0	+0.01(+0.03%)
May 24, 2018	31.80	31.83	31.48	31.74	85,905	-0.06(-0.19%)
May 23, 2018	31.50	31.82	31.49	31.80	43,447	+0.05(+0.16%)
May 22, 2018	31.82	31.91	31.71	31.75	103,328	+0.03(+0.08%)
May 21, 2018	31.67	31.86	31.61	31.72	90,030	+0.23(+0.75%)
May 18, 2018	31.56	31.60	31.44	31.49	30,619	-0.19(-0.60%)
May 17, 2018	31.75	31.91	31.57	31.68	42,593	-0.23(-0.71%)
May 16, 2018	31.76	31.92	31.72	31.90	47,764	+0.19(+0.60%)
May 15, 2018	31.75	31.75	31.51	31.71	58,313	-0.24(-0.76%)
May 14, 2018	31.96	32.16	31.90	31.95	106,507	+0.03(+0.11%)
May 11, 2018	31.99	32.06	31.84	31.92	32,489	-0.05(-0.16%)
May 10, 2018	31.66	31.98	31.66	31.97	49,995	+0.45(+1.43%)
May 09, 2018	31.29	31.54	31.17	31.52	92,405	+0.25(+0.81%)
May 08, 2018	31.18	31.32	31.04	31.27	65,310	-0.02(-0.06%)
May 07, 2018	31.23	31.41	31.21	31.29	56,210	+0.16(+0.50%)
May 04, 2018	30.55	31.20	30.53	31.13	35,096	+0.48(+1.56%)
May 03, 2018	30.56	30.74	30.21	30.65	71,630	-0.06(-0.20%)
May 02, 2018	30.99	30.99	30.67	30.71	38,138	-0.18(-0.59%)

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.