Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.20	32.41	32.17	32.25	52,320	+0.10(+0.30%)
Jul 30, 2018	32.26	32.29	32.09	32.15	36,576	-0.10(-0.30%)
Jul 27, 2018	32.69	32.69	32.18	32.25	36,954	-0.50(-1.53%)
Jul 26, 2018		32.83	32.59	32.75	97,636	+0.16(+0.49%)
Jul 25, 2018	32.30	32.59	32.20	32.59	94,786	+0.31(+0.95%)
Jul 24, 2018	32.44	32.60	32.26	32.28	33,370	-0.04(-0.14%)
Jul 23, 2018	32.14	32.35	32.06	32.33	89,100	+0.11(+0.33%)
Jul 20, 2018	32.36	32.37	32.21	32.22	39,983	-0.11(-0.35%)
Jul 19, 2018		32.43	32.25	32.34	39,063	+0.01(+0.04%)
Jul 18, 2018	32.30	32.33	32.17	32.33	80,017	+0.02(+0.07%)
Jul 17, 2018	32.01	32.35	32.01	32.30	77,605	+0.06(+0.19%)
Jul 16, 2018	32.10	32.29	32.10	32.24	32,348	+0.01(+0.03%)
Jul 13, 2018	32.41	32.41	32.16	32.23	158,094	-0.12(-0.38%)
Jul 12, 2018	32.05	32.36	32.00	32.36	96,543	+0.38(+1.18%)
Jul 11, 2018	32.17	32.18	31.94	31.98	80,348	-0.40(-1.22%)
Jul 10, 2018	32.20	32.39	32.20	32.37	83,573	+0.18(+0.57%)
Jul 09, 2018	32.10	32.21	31.99	32.19	200,606	+0.19(+0.60%)
Jul 06, 2018	31.61	32.02	31.61	31.99	87,554	+0.38(+1.20%)
Jul 05, 2018	31.29	31.62	31.29	31.62	289,706	+0.47(+1.50%)
Jul 03, 2018		31.15	31.15	31.15	0	-0.12(-0.40%)
Jul 02, 2018	31.00	31.27	30.90	31.27	75,353	+0.11(+0.34%)
Jun 29, 2018	31.30	31.41	31.12	31.17	72,945	+0.05(+0.17%)
Jun 28, 2018	30.82	31.18	30.82	31.12	43,313	+0.33(+1.06%)
Jun 27, 2018	31.23	31.39	30.79	30.79	73,779	-0.47(-1.49%)
Jun 26, 2018	31.25	31.38	31.15	31.26	109,542	+0.07(+0.23%)
Jun 25, 2018	31.52	31.52	30.94	31.19	78,205	-0.53(-1.66%)
Jun 22, 2018	31.73	31.83	31.60	31.71	40,948	+0.09(+0.28%)
Jun 21, 2018	32.06	32.06	31.60	31.63	84,468	-0.27(-0.84%)
Jun 20, 2018	32.07	32.07	31.87	31.89	61,591	-0.10(-0.30%)
Jun 19, 2018	31.85	32.01	31.67	31.99	54,327	-0.13(-0.41%)
Jun 18, 2018	32.12	32.16	31.95	32.12	34,014	-0.30(-0.92%)
Jun 15, 2018		32.42	32.43	32.42	60,352	-0.02(-0.05%)
Jun 14, 2018	32.49	32.56	32.37	32.43	65,519	+0.05(+0.16%)
Jun 13, 2018	32.58	32.65	32.35	32.38	61,221	-0.15(-0.46%)
Jun 12, 2018	32.47	32.53	32.36	32.53	59,616	+0.09(+0.27%)
Jun 11, 2018	32.35	32.52	32.35	32.44	50,951	+0.04(+0.13%)
Jun 08, 2018	32.37	32.41	32.15	32.40	49,996	-0.08(-0.24%)
Jun 07, 2018	32.75	32.75	32.35	32.48	46,781	-0.19(-0.57%)
Jun 06, 2018	32.57	32.66	32.41	32.66	51,231	+0.21(+0.63%)
Jun 05, 2018	32.49	32.49	32.33	32.46	77,598	+0.12(+0.38%)
Jun 04, 2018	32.32	32.38	32.25	32.34	56,161	+0.17(+0.52%)
Jun 01, 2018	31.87	32.18	31.87	32.17	246,308	+0.52(+1.66%)
May 31, 2018	31.78	31.89	31.61	31.65	1,124,332	-0.19(-0.60%)
May 30, 2018	31.76	31.93	31.74	31.84	49,722	+0.22(+0.69%)
May 29, 2018	31.72	31.84	31.46	31.62	127,765	-0.28(-0.88%)
May 25, 2018		31.90	31.90	31.90	0	+0.01(+0.03%)
May 24, 2018	31.95	31.99	31.63	31.89	85,489	-0.06(-0.19%)
May 23, 2018	31.66	31.97	31.65	31.95	43,236	+0.05(+0.16%)
May 22, 2018	31.98	32.07	31.86	31.90	102,828	+0.03(+0.08%)
May 21, 2018	31.82	32.01	31.76	31.87	89,594	+0.24(+0.75%)
May 18, 2018	31.72	31.75	31.59	31.64	30,471	-0.19(-0.60%)
May 17, 2018	31.91	32.07	31.73	31.83	42,387	-0.23(-0.71%)
May 16, 2018	31.92	32.08	31.87	32.06	47,533	+0.19(+0.60%)
May 15, 2018	31.90	31.90	31.66	31.87	58,031	-0.24(-0.76%)
May 14, 2018	32.12	32.32	32.06	32.11	105,991	+0.03(+0.11%)
May 11, 2018	32.15	32.22	32.00	32.08	32,332	-0.05(-0.16%)
May 10, 2018	31.81	32.14	31.81	32.13	49,753	+0.45(+1.43%)
May 09, 2018	31.45	31.69	31.32	31.67	91,958	+0.25(+0.81%)
May 08, 2018	31.33	31.47	31.19	31.42	64,993	-0.02(-0.06%)
May 07, 2018	31.39	31.56	31.36	31.44	55,938	+0.16(+0.50%)
May 04, 2018	30.70	31.35	30.68	31.28	34,926	+0.48(+1.56%)
May 03, 2018	30.71	30.89	30.35	30.80	71,283	-0.06(-0.20%)
May 02, 2018	31.14	31.14	30.82	30.86	37,953	-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.