Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.83	34.02	33.51	33.97	261,133	+0.15(+0.44%)
Jul 30, 2018	34.07	34.10	33.73	33.82	94,610	-0.29(-0.85%)
Jul 27, 2018	34.38	34.44	33.71	34.11	161,979	-0.33(-0.96%)
Jul 26, 2018	34.09	34.48	34.08	34.44	126,601	+0.22(+0.64%)
Jul 25, 2018	33.58	34.25	33.50	34.22	136,494	+0.71(+2.12%)
Jul 24, 2018	33.77	34.01	33.49	33.51	92,190	-0.24(-0.71%)
Jul 23, 2018	33.66	33.83	33.42	33.75	258,934	+0.10(+0.30%)
Jul 20, 2018	34.06	34.06	33.64	33.65	70,796	-0.39(-1.15%)
Jul 19, 2018	33.96	34.22	33.94	34.04	91,174	-0.01(-0.03%)
Jul 18, 2018	34.20	34.21	33.95	34.05	102,653	-0.13(-0.38%)
Jul 17, 2018	34.00	34.20	33.81	34.18	162,912	+0.28(+0.83%)
Jul 16, 2018	34.21	34.23	33.86	33.90	294,030	-0.29(-0.85%)
Jul 13, 2018	34.35	34.37	34.10	34.19	101,356	-0.11(-0.32%)
Jul 12, 2018	34.22	34.76	34.22	34.30	161,610	+0.12(+0.35%)
Jul 11, 2018	33.91	34.21	33.91	34.18	286,742	+0.08(+0.23%)
Jul 10, 2018	34.03	34.33	34.03	34.10	141,287	+0.04(+0.12%)
Jul 09, 2018	34.04	34.24	34.02	34.06	73,970	+0.00(+0.00%)
Jul 06, 2018	34.00	34.21	33.98	34.06	109,303	+0.01(+0.03%)
Jul 05, 2018	33.53	34.12	33.50	34.05	263,899	+0.13(+0.38%)
Jul 04, 2018	33.94	34.12	33.74	33.92	47,141	-0.01(-0.03%)
Jul 03, 2018	34.00	34.26	33.87	33.93	150,666	+0.12(+0.35%)
Jun 29, 2018		33.81	33.81	33.81	0	+0.01(+0.03%)
Jun 28, 2018	34.03	34.16	33.72	33.80	137,115	-0.46(-1.34%)
Jun 27, 2018	34.07	34.43	33.95	34.26	259,069	+0.19(+0.56%)
Jun 26, 2018	33.76	34.09	33.70	34.07	357,707	+0.32(+0.95%)
Jun 25, 2018	33.85	33.98	33.43	33.75	308,676	-0.18(-0.53%)
Jun 22, 2018	33.91	34.00	33.63	33.93	69,503	+0.09(+0.27%)
Jun 21, 2018	34.26	34.26	33.64	33.84	150,188	-0.38(-1.11%)
Jun 20, 2018	34.30	34.39	34.12	34.22	78,552	-0.03(-0.09%)
Jun 19, 2018	33.91	34.35	33.61	34.25	186,296	+0.00(+0.00%)
Jun 18, 2018	33.91	34.25	33.83	34.25	136,888	+0.24(+0.71%)
Jun 15, 2018		34.20	34.01	34.01	219,578	+0.00(+0.00%)
Jun 14, 2018	33.84	34.18	33.76	34.01	178,105	+0.29(+0.86%)
Jun 13, 2018	33.79	33.93	33.57	33.72	376,993	-0.06(-0.18%)
Jun 12, 2018	33.56	33.85	33.51	33.78	901,795	+0.29(+0.87%)
Jun 11, 2018	33.26	33.59	33.08	33.49	114,179	+0.21(+0.63%)
Jun 08, 2018	33.24	33.35	33.10	33.28	109,290	+0.01(+0.03%)
Jun 07, 2018	33.15	33.52	33.13	33.27	213,879	+0.03(+0.09%)
Jun 06, 2018		33.28		33.24	101,266	+0.19(+0.57%)
Jun 05, 2018	32.85	33.14	32.68	33.05	86,616	+0.15(+0.46%)
Jun 04, 2018	32.75	33.14	32.74	32.90	127,412	+0.05(+0.15%)
Jun 01, 2018	32.74	32.97	32.63	32.85	84,717	+0.14(+0.43%)
May 31, 2018	32.99	32.99	32.62	32.71	146,300	-0.33(-1.00%)
May 30, 2018	32.76	33.09	32.39	33.04	257,936	+0.56(+1.72%)
May 29, 2018	32.60	32.60	32.24	32.48	227,358	-0.12(-0.37%)
May 28, 2018	32.78	32.99	32.57	32.60	32,939	-0.13(-0.40%)
May 25, 2018	32.67	33.05	32.55	32.73	117,193	-0.07(-0.21%)
May 24, 2018	32.72	32.84	32.50	32.80	79,634	+0.13(+0.40%)
May 23, 2018	32.60	32.91	32.59	32.67	68,625	+0.02(+0.06%)
May 22, 2018	32.44	32.73	32.27	32.65	204,700	-0.07(-0.21%)
May 18, 2018		32.72	32.72	32.72	0	-0.19(-0.58%)
May 17, 2018	33.09	33.17	32.86	32.91	121,529	-0.18(-0.54%)
May 16, 2018	33.00	33.26	32.99	33.09	138,703	+0.12(+0.36%)
May 15, 2018	32.98	33.10	32.67	32.97	145,748	-0.01(-0.03%)
May 14, 2018	33.13	33.15	32.68	32.98	208,969	-0.15(-0.45%)
May 11, 2018	33.45	33.47	32.91	33.13	375,371	-0.27(-0.81%)
May 10, 2018	32.78	33.48	32.65	33.40	191,985	+0.61(+1.86%)
May 09, 2018	32.78	32.88	32.57	32.79	72,190	+0.14(+0.43%)
May 08, 2018	32.65	32.89	32.54	32.65	316,583	+0.01(+0.03%)
May 07, 2018	32.67	33.07	32.52	32.64	236,572	+0.04(+0.12%)
May 04, 2018	32.06	32.70	32.00	32.60	210,050	+0.54(+1.68%)
May 03, 2018	32.40	32.56	31.94	32.06	146,559	-0.33(-1.02%)
May 02, 2018	32.67	32.90	32.36	32.39	211,689	-0.23(-0.71%)

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.