Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.45	33.45	32.96	33.37	7,632	-0.08(-0.25%)
Jul 30, 2018	33.62	33.95	33.33	33.45	6,167	+0.25(+0.75%)
Jul 27, 2018	33.37	33.41	33.12	33.21	6,037	-0.46(-1.35%)
Jul 26, 2018	33.54	33.70	33.50	33.66	4,545	+0.12(+0.37%)
Jul 25, 2018	33.29	33.83	33.25	33.54	5,067	+0.08(+0.25%)
Jul 24, 2018	34.08	34.16	33.45	33.45	2,485	-0.58(-1.70%)
Jul 23, 2018	34.37	34.37	33.62	34.03	3,467	-0.25(-0.72%)
Jul 20, 2018	35.15	35.15	34.03	34.28	7,308	+0.62(+1.85%)
Jul 19, 2018	34.12	34.12	33.04	33.66	5,929	+0.66(+2.01%)
Jul 18, 2018	33.54	33.54	33.00	33.00	3,096	-0.21(-0.62%)
Jul 17, 2018	33.41	33.58	33.17	33.21	3,101	-0.41(-1.23%)
Jul 16, 2018	33.41	33.87	33.37	33.62	7,204	+0.00(+0.00%)
Jul 13, 2018	33.54	33.91	33.25	33.62	7,414	-0.29(-0.85%)
Jul 12, 2018	33.91	33.95	33.91	33.91	2,397	+0.00(+0.00%)
Jul 11, 2018	33.91	34.03	33.91	33.91	2,926	+0.04(+0.12%)
Jul 10, 2018	34.74	34.74	33.87	33.87	7,099	-1.08(-3.08%)
Jul 09, 2018		35.15	34.82	34.95	6,649	+0.62(+1.81%)
Jul 06, 2018	34.86	34.86	34.20	34.32	3,346	+0.29(+0.85%)
Jul 05, 2018	33.95	34.20	33.83	34.03	10,137	+0.08(+0.24%)
Jul 03, 2018		33.95	33.95	33.95	0	+0.46(+1.36%)
Jul 02, 2018	33.21	33.50	32.75	33.50	20,985	+0.37(+1.12%)
Jun 29, 2018	33.54	33.58	33.04	33.12	12,641	-0.04(-0.12%)
Jun 28, 2018	33.29	33.95	33.17	33.17	3,544	-0.29(-0.87%)
Jun 27, 2018	34.08	34.08	33.41	33.45	7,355	-0.58(-1.70%)
Jun 26, 2018	34.16	34.45	33.99	34.03	12,362	-0.21(-0.60%)
Jun 25, 2018	34.49	34.49	34.08	34.24	9,268	-0.21(-0.60%)
Jun 22, 2018	35.19	35.19	34.45	34.45	54,112	-0.58(-1.65%)
Jun 21, 2018	35.03	35.48	34.86	35.03	11,138	-0.17(-0.47%)
Jun 20, 2018	35.15	35.40	35.15	35.19	22,355	+0.17(+0.47%)
Jun 19, 2018	34.66	35.15	34.49	35.03	21,713	+0.50(+1.44%)
Jun 18, 2018	33.33	34.53	33.33	34.53	11,704	+0.21(+0.60%)
Jun 15, 2018		34.53	34.03	34.32	31,573	+0.21(+0.61%)
Jun 14, 2018	34.12	34.24	33.95	34.12	5,585	+0.12(+0.37%)
Jun 13, 2018	33.79	34.37	33.41	33.99	7,859	+0.41(+1.23%)
Jun 12, 2018	33.75	34.28	33.54	33.58	11,501	-0.50(-1.46%)
Jun 11, 2018	34.16	34.26	34.03	34.08	8,443	-0.17(-0.48%)
Jun 08, 2018	34.57	34.57	34.24	34.24	6,355	-0.29(-0.84%)
Jun 07, 2018	34.78	35.15	34.32	34.53	6,103	-0.08(-0.24%)
Jun 06, 2018	34.16	35.24	33.95	34.61	26,561	+1.08(+3.21%)
Jun 05, 2018	33.19	33.91	33.19	33.54	7,493	+0.46(+1.38%)
Jun 04, 2018	33.12	33.53	32.88	33.08	11,246	+0.12(+0.38%)
Jun 01, 2018	32.81	33.17	32.81	32.96	8,553	+0.08(+0.25%)
May 31, 2018	33.04	33.44	32.79	32.88	17,251	-0.08(-0.25%)
May 30, 2018	33.62	33.62	32.34	32.96	17,477	+0.66(+2.04%)
May 29, 2018	32.96	32.96	32.30	32.30	9,712	-0.66(-2.00%)
May 25, 2018		32.96	32.96	32.96	0	+0.37(+1.14%)
May 24, 2018	32.09	32.63	32.01	32.59	6,276	+0.21(+0.64%)
May 23, 2018	32.38	32.51	31.95	32.38	9,291	+0.21(+0.64%)
May 22, 2018	32.38	32.38	32.01	32.18	4,706	-0.25(-0.76%)
May 21, 2018	31.85	32.55	31.81	32.42	8,193	+0.58(+1.81%)
May 18, 2018	32.05	32.05	31.74	31.85	9,868	-0.08(-0.26%)
May 17, 2018	32.46	32.46	31.68	31.93	15,628	+0.49(+1.57%)
May 16, 2018	32.26	32.42	31.44	31.44	15,125	-0.33(-1.04%)
May 15, 2018	32.09	32.09	31.76	31.76	16,104	-0.21(-0.64%)
May 14, 2018	32.55	32.59	31.81	31.97	9,952	-0.53(-1.65%)
May 11, 2018	32.55	32.88	32.09	32.51	5,075	-0.21(-0.63%)
May 10, 2018	32.79	33.04	32.46	32.71	3,192	+0.04(+0.13%)
May 09, 2018	32.18	32.75	32.18	32.67	15,177	+0.25(+0.76%)
May 08, 2018	32.26	32.55	32.09	32.42	5,124	+0.21(+0.64%)
May 07, 2018	32.34	32.63	31.97	32.22	19,807	-0.12(-0.38%)
May 04, 2018	31.81	32.42	31.81	32.34	6,175	+0.53(+1.68%)
May 03, 2018	31.76	32.09	31.52	31.81	4,984	-0.29(-0.90%)
May 02, 2018	31.93	32.14	31.72	32.09	6,012	+0.08(+0.26%)

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.