Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.77	33.89	33.55	33.84	147,593	+0.22(+0.64%)
Jul 30, 2018	33.75	33.75	33.52	33.62	19,511	+0.05(+0.15%)
Jul 27, 2018	33.72	33.72	33.50	33.57	16,806	+0.16(+0.47%)
Jul 26, 2018	33.53	33.80	33.41	33.41	66,499	-0.46(-1.35%)
Jul 25, 2018	33.59	33.87	33.44	33.87	73,030	+0.50(+1.50%)
Jul 24, 2018	33.14	33.45	33.14	33.37	16,193	+0.53(+1.62%)
Jul 23, 2018	32.55	32.86	32.55	32.84	16,153	+0.02(+0.08%)
Jul 20, 2018	32.80	32.87	32.69	32.81	25,879	+0.22(+0.69%)
Jul 19, 2018	32.57	32.81	32.46	32.59	162,192	-0.39(-1.19%)
Jul 18, 2018	32.68	33.00	32.64	32.98	124,786	+0.17(+0.51%)
Jul 17, 2018	32.03	32.82	32.03	32.81	215,680	+0.49(+1.52%)
Jul 16, 2018	32.20	32.35	32.20	32.32	21,295	-0.12(-0.36%)
Jul 13, 2018	32.01	32.45	31.74	32.44	266,010	+0.19(+0.59%)
Jul 12, 2018	32.32	32.32	31.96	32.25	224,815	+0.25(+0.78%)
Jul 11, 2018	32.51	32.55	31.96	32.00	88,966	-0.74(-2.26%)
Jul 10, 2018	33.05	33.05	32.58	32.74	49,096	-0.42(-1.28%)
Jul 09, 2018	32.76	33.20	32.75	33.16	159,817	+0.66(+2.02%)
Jul 06, 2018	32.06	32.57	32.06	32.50	126,542	+0.33(+1.04%)
Jul 05, 2018	32.39	32.46	32.14	32.17	288,788	-0.14(-0.44%)
Jul 03, 2018		32.31	32.31	32.31	0	-0.04(-0.13%)
Jul 02, 2018	32.30	32.47	32.09	32.35	120,967	-0.34(-1.04%)
Jun 29, 2018	32.72	32.88	32.63	32.70	112,419	+0.31(+0.95%)
Jun 28, 2018	32.54	32.54	32.38	32.39	109,620	-0.31(-0.94%)
Jun 27, 2018	32.71	32.95	32.65	32.70	85,785	-0.28(-0.86%)
Jun 26, 2018	32.90	33.03	32.79	32.98	90,415	-0.08(-0.25%)
Jun 25, 2018	33.40	33.40	32.95	33.06	114,907	-0.30(-0.90%)
Jun 22, 2018	33.57	33.57	33.32	33.36	48,217	+0.22(+0.65%)
Jun 21, 2018	33.33	33.42	33.11	33.15	104,566	-0.35(-1.04%)
Jun 20, 2018	33.89	33.89	33.45	33.50	63,976	-0.17(-0.52%)
Jun 19, 2018	33.65	33.83	33.54	33.67	49,064	-0.35(-1.02%)
Jun 18, 2018	33.68	34.09	33.68	34.02	31,087	-0.12(-0.34%)
Jun 15, 2018		34.73	34.03	34.13	37,278	-0.59(-1.71%)
Jun 14, 2018	34.92	35.10	34.73	34.73	22,767	-0.31(-0.87%)
Jun 13, 2018	35.25	35.32	34.98	35.03	29,399	-0.27(-0.77%)
Jun 12, 2018	35.16	35.40	35.12	35.30	42,947	+0.02(+0.07%)
Jun 11, 2018	35.21	35.39	35.21	35.28	83,376	-0.09(-0.26%)
Jun 08, 2018	35.47	35.48	35.27	35.37	46,312	-0.07(-0.19%)
Jun 07, 2018	35.53	35.74	35.39	35.44	137,434	-0.29(-0.81%)
Jun 06, 2018		35.79		35.72	18,072	+0.40(+1.14%)
Jun 05, 2018	35.17	35.38	35.17	35.32	61,585	+0.10(+0.28%)
Jun 04, 2018	35.11	35.29	35.03	35.22	282,111	+0.12(+0.33%)
Jun 01, 2018	34.76	35.17	34.71	35.11	102,905	+0.33(+0.95%)
May 31, 2018	34.98	34.98	34.61	34.78	51,558	-0.03(-0.09%)
May 30, 2018	34.31	34.82	34.31	34.81	15,021	+0.21(+0.60%)
May 29, 2018	34.77	35.03	34.53	34.60	43,210	-0.54(-1.55%)
May 25, 2018		35.15	35.15	35.15	0	-0.09(-0.26%)
May 24, 2018	34.92	35.25	34.92	35.24	27,999	+0.13(+0.38%)
May 23, 2018	35.02	35.20	34.92	35.11	21,916	-0.26(-0.72%)
May 22, 2018	35.45	35.49	35.33	35.36	16,438	+0.17(+0.47%)
May 21, 2018	35.25	35.28	35.10	35.20	19,052	+0.11(+0.31%)
May 18, 2018	35.09	35.35	35.04	35.09	55,715	-0.23(-0.65%)
May 17, 2018	35.07	35.32	35.07	35.32	43,927	+0.05(+0.14%)
May 16, 2018	35.39	35.51	35.20	35.27	30,170	+0.10(+0.28%)
May 15, 2018	35.20	35.39	35.07	35.17	205,917	-0.45(-1.27%)
May 14, 2018	35.94	35.99	35.58	35.63	29,701	-0.28(-0.78%)
May 11, 2018	35.99	36.01	35.83	35.91	29,447	+0.02(+0.05%)
May 10, 2018	35.65	35.91	35.63	35.89	39,841	+0.46(+1.30%)
May 09, 2018	35.47	35.47	35.27	35.43	60,481	+0.10(+0.28%)
May 08, 2018	35.50	35.52	35.31	35.33	39,269	-0.30(-0.83%)
May 07, 2018	35.61	35.72	35.45	35.63	44,693	-0.02(-0.07%)
May 04, 2018	35.28	35.84	35.28	35.65	44,755	+0.17(+0.49%)
May 03, 2018	35.96	35.96	35.42	35.48	114,108	-0.45(-1.26%)
May 02, 2018	35.90	36.15	35.78	35.93	229,091	+0.16(+0.46%)

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.