Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.70	36.01	35.51	35.95	71,088	+0.36(+1.00%)
Jul 30, 2018	35.22	35.70	35.22	35.59	73,968	+0.36(+1.01%)
Jul 27, 2018	35.95	36.02	35.23	35.23	63,675	-0.76(-2.10%)
Jul 26, 2018	35.62	36.34	35.62	35.99	175,855	+0.38(+1.07%)
Jul 25, 2018	35.28	35.69	35.16	35.61	128,777	+0.26(+0.74%)
Jul 24, 2018		35.56	34.93	35.35	200,410	+0.42(+1.19%)
Jul 23, 2018	34.85	35.05	34.50	34.93	61,641	-0.01(-0.02%)
Jul 20, 2018	34.50	35.10	34.46	34.94	113,441	+0.45(+1.31%)
Jul 19, 2018		34.60	34.30	34.49	80,237	+0.00(+0.00%)
Jul 18, 2018	34.28	34.62	34.12	34.49	57,894	+0.18(+0.53%)
Jul 17, 2018	34.31	34.68	34.23	34.30	68,364	-0.02(-0.05%)
Jul 16, 2018	34.17	34.38	33.92	34.32	64,973	+0.13(+0.38%)
Jul 13, 2018	34.20	34.51	34.01	34.19	65,069	-0.03(-0.08%)
Jul 12, 2018	34.93	34.93	34.12	34.22	91,329	-0.65(-1.87%)
Jul 11, 2018	34.56	35.09	34.56	34.87	116,082	+0.13(+0.37%)
Jul 10, 2018	34.90	35.03	34.61	34.74	79,554	-0.16(-0.47%)
Jul 09, 2018	34.75	35.09	34.75	34.90	71,115	+0.15(+0.42%)
Jul 06, 2018	34.64	34.89	34.60	34.76	78,862	+0.12(+0.35%)
Jul 05, 2018	34.65	34.73	34.34	34.63	96,586	+0.08(+0.23%)
Jul 03, 2018		34.56	34.56	34.56	0	+0.22(+0.63%)
Jul 02, 2018	33.98	34.34	33.86	34.34	92,807	+0.22(+0.64%)
Jun 29, 2018	34.34	34.50	34.07	34.12	107,897	-0.17(-0.51%)
Jun 28, 2018	34.12	34.47	34.12	34.30	109,419	+0.10(+0.30%)
Jun 27, 2018	34.35	34.43	34.16	34.19	185,974	-0.19(-0.56%)
Jun 26, 2018	34.49	34.49	33.97	34.38	164,203	-0.05(-0.15%)
Jun 25, 2018	34.34	34.59	34.04	34.43	140,598	-0.02(-0.05%)
Jun 22, 2018	34.29	34.73	33.92	34.45	704,369	+0.27(+0.79%)
Jun 21, 2018	34.76	34.81	34.14	34.18	186,974	-0.56(-1.60%)
Jun 20, 2018	35.29	35.36	34.62	34.74	222,309	-0.52(-1.48%)
Jun 19, 2018	34.80	35.43	34.80	35.26	350,568	+0.30(+0.87%)
Jun 18, 2018	35.07	35.24	34.61	34.96	173,032	-0.24(-0.69%)
Jun 15, 2018		35.39	34.81	35.20	608,149	+0.39(+1.12%)
Jun 14, 2018	34.82	35.05	34.60	34.81	215,750	+0.02(+0.05%)
Jun 13, 2018	34.79	34.95	34.03	34.79	196,966	-0.05(-0.15%)
Jun 12, 2018	34.75	34.92	34.44	34.84	198,399	+0.10(+0.28%)
Jun 11, 2018	34.63	34.80	34.32	34.75	141,670	+0.06(+0.17%)
Jun 08, 2018	34.28	34.74	33.99	34.69	327,300	+0.41(+1.19%)
Jun 07, 2018	33.67	34.36	33.49	34.28	261,683	+0.59(+1.74%)
Jun 06, 2018	33.40	34.40	32.99	33.69	540,718	+0.30(+0.90%)
Jun 05, 2018	33.24	33.40	32.96	33.39	95,875	+0.22(+0.65%)
Jun 04, 2018	33.26	33.36	33.04	33.17	186,459	-0.03(-0.08%)
Jun 01, 2018	33.61	33.61	32.86	33.20	219,396	+0.51(+1.56%)
May 31, 2018	32.55	32.96	32.23	32.69	202,036	+0.11(+0.34%)
May 30, 2018	32.18	32.80	32.06	32.58	150,079	+0.53(+1.64%)
May 29, 2018	32.34	32.49	31.74	32.05	197,717	-0.35(-1.09%)
May 25, 2018		32.41	32.41	32.41	0	-0.60(-1.83%)
May 24, 2018	32.93	33.11	32.68	33.01	203,514	+0.01(+0.03%)
May 23, 2018	32.97	33.25	32.82	33.00	220,087	+0.05(+0.16%)
May 22, 2018	32.43	33.12	31.05	32.95	319,636	+0.51(+1.57%)
May 21, 2018	32.00	32.45	31.05	32.44	345,512	+0.61(+1.92%)
May 18, 2018	31.85	31.95	31.65	31.83	149,201	+0.13(+0.41%)
May 17, 2018	31.49	31.93	31.49	31.70	193,988	+0.11(+0.35%)
May 16, 2018	31.69	32.06	31.50	31.59	308,280	-0.06(-0.19%)
May 15, 2018	31.24	31.74	31.21	31.65	226,704	+0.44(+1.41%)
May 14, 2018	31.71	31.71	31.20	31.21	278,147	-0.40(-1.25%)
May 11, 2018	31.72	32.21	31.47	31.61	983,096	-1.39(-4.21%)
May 10, 2018	33.01	33.25	32.90	32.99	208,229	+0.06(+0.18%)
May 09, 2018	32.14	32.98	32.14	32.93	158,142	+0.63(+1.95%)
May 08, 2018	32.44	32.51	31.77	32.30	200,683	-0.14(-0.43%)
May 07, 2018	32.51	32.66	32.17	32.44	141,664	-0.06(-0.19%)
May 04, 2018	32.73	32.86	32.02	32.50	178,219	-0.25(-0.76%)
May 03, 2018	31.46	33.15	31.03	32.75	570,297	+2.09(+6.80%)
May 02, 2018	31.13	31.16	30.56	30.67	168,715	-0.43(-1.39%)

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.