Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.83	32.06	31.57	31.92	398,642	+0.10(+0.32%)
Jul 30, 2018	32.15	32.34	31.80	31.82	263,666	-0.40(-1.23%)
Jul 27, 2018	32.62	33.02	31.96	32.22	285,687	-0.56(-1.71%)
Jul 26, 2018	33.27	33.60	32.29	32.78	630,268	+0.37(+1.16%)
Jul 25, 2018	32.97	33.18	32.28	32.40	232,376	-0.62(-1.89%)
Jul 24, 2018	33.30	33.39	32.75	33.03	272,962	-0.27(-0.82%)
Jul 23, 2018	32.80	33.46	32.80	33.30	251,947	+0.37(+1.14%)
Jul 20, 2018	32.61	33.14	32.56	32.93	278,662	+0.21(+0.64%)
Jul 19, 2018	32.34	32.74	32.20	32.72	403,107	+0.20(+0.62%)
Jul 18, 2018	32.12	32.57	32.08	32.51	296,581	+0.43(+1.34%)
Jul 17, 2018	31.97	32.33	31.97	32.08	508,482	+0.12(+0.39%)
Jul 16, 2018	31.69	32.03	31.64	31.96	749,212	+0.39(+1.24%)
Jul 13, 2018	31.93	32.19	31.52	31.57	711,850	-0.44(-1.36%)
Jul 12, 2018	32.75	32.85	31.87	32.01	693,912	-0.66(-2.01%)
Jul 11, 2018	32.70	32.95	32.58	32.66	386,573	-0.15(-0.45%)
Jul 10, 2018	33.26	33.26	32.68	32.81	345,854	-0.45(-1.36%)
Jul 09, 2018	32.89	33.46	32.89	33.26	240,615	+0.53(+1.62%)
Jul 06, 2018	32.54	32.90	32.29	32.73	205,242	+0.24(+0.74%)
Jul 05, 2018	32.45	32.62	32.15	32.49	265,569	+0.12(+0.39%)
Jul 03, 2018		32.36	32.36	32.36	0	-0.05(-0.17%)
Jul 02, 2018	31.76	32.42	31.76	32.42	436,560	+0.52(+1.64%)
Jun 29, 2018	32.51	32.51	31.88	31.90	486,917	-0.37(-1.16%)
Jun 28, 2018	32.21	32.39	32.03	32.27	310,076	+0.05(+0.17%)
Jun 27, 2018	32.98	33.02	32.22	32.22	330,036	-0.85(-2.57%)
Jun 26, 2018	33.16	33.17	32.73	33.07	312,069	-0.09(-0.28%)
Jun 25, 2018	33.53	33.67	32.90	33.16	249,626	-0.49(-1.46%)
Jun 22, 2018	33.98	34.10	33.53	33.65	810,530	-0.20(-0.58%)
Jun 21, 2018	33.95	34.19	33.67	33.85	313,148	-0.20(-0.60%)
Jun 20, 2018	33.94	34.25	33.83	34.05	339,114	+0.23(+0.69%)
Jun 19, 2018	33.21	33.96	33.21	33.82	364,646	+0.38(+1.14%)
Jun 18, 2018	33.16	33.45	32.85	33.43	650,787	+0.20(+0.59%)
Jun 15, 2018		33.61	32.95	33.24	1,319,190	-0.37(-1.11%)
Jun 14, 2018	33.67	33.68	33.22	33.61	214,969	+0.01(+0.02%)
Jun 13, 2018	33.84	34.05	33.32	33.60	257,552	-0.05(-0.16%)
Jun 12, 2018	34.18	34.24	33.49	33.66	289,551	-0.52(-1.53%)
Jun 11, 2018	34.63	34.82	33.97	34.18	270,237	-0.41(-1.19%)
Jun 08, 2018	34.53	34.80	34.36	34.60	254,687	+0.05(+0.14%)
Jun 07, 2018	34.70	34.88	32.12	34.55	180,360	-0.06(-0.18%)
Jun 06, 2018	34.04	34.65	34.04	34.61	216,950	+0.66(+1.93%)
Jun 05, 2018	34.03	34.12	33.62	33.96	229,092	-0.05(-0.16%)
Jun 04, 2018	33.60	34.11	33.46	34.01	346,527	+0.46(+1.37%)
Jun 01, 2018	33.52	33.82	33.35	33.55	337,205	+0.39(+1.18%)
May 31, 2018	33.39	33.71	33.12	33.16	276,374	-0.23(-0.70%)
May 30, 2018	33.07	33.50	33.00	33.39	266,234	+0.58(+1.76%)
May 29, 2018	33.43	33.55	32.60	32.82	417,359	-0.78(-2.32%)
May 25, 2018		33.60	33.60	33.60	0	+0.08(+0.23%)
May 24, 2018	33.65	33.65	32.90	33.52	173,466	-0.23(-0.67%)
May 23, 2018	33.87	33.87	33.53	33.75	189,281	-0.14(-0.41%)
May 22, 2018	33.73	34.18	33.73	33.89	239,394	+0.31(+0.93%)
May 21, 2018	33.34	33.69	33.32	33.57	394,703	+0.29(+0.87%)
May 18, 2018	33.92	34.00	33.27	33.28	383,270	-0.46(-1.36%)
May 17, 2018	33.38	33.92	33.22	33.75	258,143	+0.29(+0.86%)
May 16, 2018	33.14	33.63	32.97	33.46	340,200	+0.38(+1.16%)
May 15, 2018	32.54	33.19	32.54	33.07	372,167	+0.48(+1.48%)
May 14, 2018	32.64	32.83	32.49	32.59	312,476	-0.03(-0.10%)
May 11, 2018	32.48	32.79	32.48	32.62	223,714	+0.16(+0.48%)
May 10, 2018	32.52	32.59	32.32	32.47	318,385	-0.15(-0.45%)
May 09, 2018	32.52	32.87	32.25	32.61	274,274	+0.18(+0.55%)
May 08, 2018	31.97	32.47	31.76	32.43	220,604	+0.51(+1.61%)
May 07, 2018	31.93	32.14	31.52	31.92	290,477	+0.16(+0.51%)
May 04, 2018	31.32	32.02	31.24	31.76	244,201	+0.34(+1.09%)
May 03, 2018	31.75	31.77	31.32	31.42	380,015	-0.49(-1.53%)
May 02, 2018	31.76	32.74	31.40	31.90	609,188	+0.02(+0.07%)

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.