Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.59	34.40	33.55	34.36	278,974	+0.90(+2.68%)
Jul 30, 2018	33.10	33.64	33.05	33.46	134,644	+0.31(+0.95%)
Jul 27, 2018	34.00	34.00	33.15	33.15	135,040	-0.67(-1.99%)
Jul 26, 2018	33.68	34.04	33.68	33.82	112,792	+0.13(+0.40%)
Jul 25, 2018	33.24	33.68	33.19	33.68	319,279	+0.40(+1.21%)
Jul 24, 2018	33.55	33.64	33.01	33.28	330,925	-0.09(-0.27%)
Jul 23, 2018	33.46	33.77	33.06	33.37	151,774	-0.18(-0.54%)
Jul 20, 2018	33.82	33.95	33.41	33.55	149,547	-0.31(-0.93%)
Jul 19, 2018	33.01	33.95	32.94	33.86	222,713	+0.72(+2.17%)
Jul 18, 2018	33.24	33.28	32.82	33.15	157,957	-0.09(-0.27%)
Jul 17, 2018	33.41	33.86	33.06	33.24	220,017	-0.27(-0.80%)
Jul 16, 2018	34.63	34.76	32.34	33.50	574,197	-1.75(-4.97%)
Jul 13, 2018	35.35	35.53	35.17	35.26	56,769	-0.09(-0.25%)
Jul 12, 2018	35.39	35.57	34.85	35.35	156,966	+0.18(+0.51%)
Jul 11, 2018	34.67	35.35	34.49	35.17	210,317	+0.40(+1.16%)
Jul 10, 2018	35.30	35.39	34.45	34.76	182,059	-0.49(-1.40%)
Jul 09, 2018	34.94	35.26	34.85	35.26	121,492	+0.37(+1.05%)
Jul 06, 2018	35.07	35.16	34.80	34.89	137,957	-0.13(-0.38%)
Jul 05, 2018	34.85	35.07	34.35	35.02	149,170	+0.31(+0.90%)
Jul 03, 2018		34.71	34.71	34.71	0	-0.13(-0.38%)
Jul 02, 2018	34.31	34.85	34.13	34.85	303,931	+0.40(+1.17%)
Jun 29, 2018	34.35	34.80	34.35	34.44	230,381	+0.09(+0.26%)
Jun 28, 2018	34.40	34.58	34.17	34.35	170,818	-0.13(-0.39%)
Jun 27, 2018	35.16	35.43	34.49	34.49	159,784	-0.76(-2.15%)
Jun 26, 2018	35.25	35.56	35.20	35.25	151,357	+0.09(+0.25%)
Jun 25, 2018	35.34	35.60	35.07	35.16	360,747	-0.40(-1.13%)
Jun 22, 2018	35.78	36.05	35.52	35.56	956,854	-0.04(-0.13%)
Jun 21, 2018	36.01	36.01	35.29	35.60	378,976	-0.45(-1.24%)
Jun 20, 2018	36.45	36.45	36.05	36.05	132,244	-0.27(-0.74%)
Jun 19, 2018	36.10	36.41	35.72	36.32	177,254	+0.00(+0.00%)
Jun 18, 2018	35.60	36.54	35.56	36.32	380,411	+0.49(+1.37%)
Jun 15, 2018		35.87	35.74	35.83	326,867	+0.09(+0.25%)
Jun 14, 2018	35.69	35.78	35.52	35.74	142,980	+0.13(+0.38%)
Jun 13, 2018	35.74	35.74	35.38	35.60	138,177	-0.04(-0.13%)
Jun 12, 2018	35.69	35.83	35.47	35.65	140,458	-0.13(-0.37%)
Jun 11, 2018	35.47	35.78	35.47	35.78	159,069	+0.27(+0.75%)
Jun 08, 2018	35.78	35.87	35.40	35.52	211,820	-0.27(-0.75%)
Jun 07, 2018	35.92	36.10	35.74	35.78	117,393	-0.13(-0.37%)
Jun 06, 2018			35.60	35.92	192,662	-0.22(-0.62%)
Jun 05, 2018	35.34	36.14	35.29	36.14	218,560	+0.76(+2.15%)
Jun 04, 2018	35.11	35.45	35.07	35.38	406,088	+0.31(+0.89%)
Jun 01, 2018	35.02	35.20	34.85	35.07	247,620	+0.22(+0.64%)
May 31, 2018	35.43	35.60	34.85	34.85	193,070	-0.67(-1.89%)
May 30, 2018	35.56	35.74	35.25	35.52	335,578	+0.09(+0.25%)
May 29, 2018	34.49	35.43	34.49	35.43	350,540	+0.71(+2.06%)
May 25, 2018		34.71	34.71	34.71	0	+0.00(+0.00%)
May 24, 2018	34.71	34.80	34.31	34.71	921,673	+0.00(+0.00%)
May 23, 2018	34.71	34.85	34.49	34.71	353,494	-0.13(-0.38%)
May 22, 2018	35.29	35.43	34.76	34.85	207,514	-0.36(-1.02%)
May 21, 2018	35.16	35.47	35.07	35.20	279,124	+0.27(+0.77%)
May 18, 2018	34.93	35.34	34.78	34.93	306,955	+0.18(+0.51%)
May 17, 2018	34.40	34.96	34.35	34.76	289,959	+0.45(+1.30%)
May 16, 2018	33.55	34.58	33.33	34.31	447,766	+0.85(+2.54%)
May 15, 2018	33.28	33.55	33.24	33.46	132,673	+0.00(+0.00%)
May 14, 2018	33.68	33.77	33.33	33.46	129,876	-0.13(-0.40%)
May 11, 2018	33.64	33.68	33.46	33.59	131,915	+0.04(+0.13%)
May 10, 2018	33.64	33.64	33.37	33.55	112,543	+0.00(+0.00%)
May 09, 2018	33.55	33.68	33.19	33.55	163,755	+0.04(+0.13%)
May 08, 2018	33.10	33.59	33.06	33.50	119,583	+0.31(+0.94%)
May 07, 2018	33.24	33.64	33.01	33.19	234,913	+0.00(+0.00%)
May 04, 2018	32.30	33.42	32.25	33.19	165,875	+0.85(+2.62%)
May 03, 2018	32.16	32.66	32.12	32.34	229,465	+0.09(+0.28%)
May 02, 2018	32.57	32.75	32.16	32.25	248,872	-0.36(-1.10%)

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.