Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.56	33.68	33.56	33.60	1,145	-0.04(-0.11%)
Jul 30, 2018	33.63	33.72	33.63	33.64	1,299	+0.13(+0.37%)
Jul 27, 2018	33.53	33.73	33.51	33.51	3,009	-0.04(-0.13%)
Jul 26, 2018	33.81	33.81	33.52	33.55	3,052	-0.42(-1.24%)
Jul 25, 2018	33.55	33.97	33.21	33.97	2,546	+0.20(+0.59%)
Jul 24, 2018	33.86	34.00	33.77	33.77	4,893	+0.62(+1.89%)
Jul 23, 2018	33.14	33.15	33.10	33.15	1,367	-0.18(-0.54%)
Jul 20, 2018	33.18	33.33	33.18	33.33	1,629	-0.10(-0.29%)
Jul 19, 2018	33.29	33.49	33.29	33.43	3,195	-0.12(-0.35%)
Jul 18, 2018	33.73	33.73	33.55	33.55	2,760	-0.05(-0.16%)
Jul 17, 2018	33.20	33.60	33.20	33.60	552	+0.54(+1.63%)
Jul 16, 2018	33.09	33.09	33.04	33.06	1,142	-0.21(-0.64%)
Jul 13, 2018	33.12	33.28	33.12	33.28	1,004	+0.04(+0.14%)
Jul 12, 2018	33.16	33.23	33.16	33.23	3,295	+0.18(+0.56%)
Jul 11, 2018	33.36	33.36	33.04	33.05	1,817	-0.76(-2.24%)
Jul 10, 2018	33.74	33.81	33.74	33.81	5,056	+0.18(+0.53%)
Jul 09, 2018	33.58	33.73	33.58	33.63	11,289	+0.16(+0.47%)
Jul 06, 2018	33.22	33.47	33.22	33.47	3,854	+0.25(+0.74%)
Jul 05, 2018	33.21	33.43	33.14	33.22	53,919	+0.35(+1.05%)
Jul 03, 2018		32.88	32.88	32.88	0	-0.06(-0.18%)
Jul 02, 2018	33.00	33.12	32.94	32.94	2,094	-0.41(-1.24%)
Jun 29, 2018	33.48	33.48	33.35	33.35	1,577	+0.03(+0.08%)
Jun 28, 2018	33.21	33.39	33.19	33.32	8,929	-0.20(-0.59%)
Jun 27, 2018	33.65	33.81	33.52	33.52	9,248	-0.31(-0.93%)
Jun 26, 2018	33.77	33.95	33.77	33.83	2,993	+0.03(+0.08%)
Jun 25, 2018	34.08	34.08	33.80	33.81	3,274	-0.72(-2.09%)
Jun 22, 2018	34.32	34.57	34.32	34.53	1,921	+0.04(+0.12%)
Jun 21, 2018	34.81	34.81	34.43	34.49	4,010	-0.70(-1.99%)
Jun 20, 2018	35.18	35.19	35.18	35.19	632	+0.02(+0.05%)
Jun 19, 2018	35.24	35.40	35.16	35.17	2,088	-0.68(-1.90%)
Jun 18, 2018	35.85	35.86	35.84	35.85	16,648	-0.03(-0.07%)
Jun 15, 2018		36.27	35.85	35.88	2,071	-0.40(-1.09%)
Jun 14, 2018	36.46	36.46	36.23	36.27	2,360	-0.12(-0.32%)
Jun 13, 2018	36.50	36.50	36.36	36.39	2,752	+0.02(+0.05%)
Jun 12, 2018	36.44	36.44	36.37	36.37	1,726	-0.11(-0.29%)
Jun 11, 2018	36.44	36.53	36.44	36.48	4,362	+0.00(+0.00%)
Jun 07, 2018		36.48	36.48	36.48	35	+0.17(+0.46%)
Jun 06, 2018	36.26	36.31	36.26	36.31	2,380	+0.40(+1.11%)
Jun 05, 2018	35.99	35.99	35.85	35.91	2,025	-0.17(-0.47%)
Jun 04, 2018	36.05	36.10	36.04	36.08	3,493	+0.44(+1.24%)
Jun 01, 2018	35.66	35.66	35.64	35.64	527	+0.39(+1.11%)
May 31, 2018	35.14	35.25	35.10	35.25	1,563	+0.15(+0.42%)
May 30, 2018	34.84	35.10	34.84	35.10	986	+0.39(+1.13%)
May 29, 2018	35.04	35.04	34.63	34.71	7,662	-0.69(-1.95%)
May 25, 2018		35.40	35.40	35.40	0	-0.28(-0.78%)
May 24, 2018	35.64	35.68	35.51	35.68	2,000	-0.43(-1.20%)
May 23, 2018	36.12	36.26	36.03	36.11	18,470	-0.54(-1.48%)
May 22, 2018	36.68	36.68	36.66	36.66	2,706	+0.14(+0.39%)
May 21, 2018	36.58	36.58	36.52	36.52	1,272	+0.26(+0.72%)
May 18, 2018	36.37	36.37	36.25	36.25	74,067	-0.19(-0.52%)
May 17, 2018	36.48	36.55	36.40	36.44	16,992	+0.04(+0.10%)
May 16, 2018	36.20	36.45	36.20	36.41	1,097	+0.20(+0.55%)
May 15, 2018	36.18	36.21	36.02	36.21	9,185	-0.20(-0.55%)
May 14, 2018	36.59	36.59	36.40	36.41	883	-0.21(-0.58%)
May 11, 2018	36.51	36.62	36.51	36.62	1,024	+0.26(+0.70%)
May 10, 2018	36.41	36.41	36.37	36.37	647	+0.40(+1.12%)
May 09, 2018	36.05	36.05	35.90	35.96	1,171	-0.30(-0.82%)
May 08, 2018	36.18	36.26	36.18	36.26	849	-0.06(-0.17%)
May 07, 2018	36.34	36.34	36.28	36.32	5,994	-0.02(-0.05%)
May 04, 2018	35.84	36.34	35.84	36.34	1,274	+0.27(+0.76%)
May 03, 2018	36.04	36.07	35.76	36.06	81,088	-0.23(-0.63%)
May 02, 2018	36.23	36.29	36.23	36.29	610	+0.11(+0.32%)

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.