Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.41	30.51	30.09	30.36	5,983,863	-0.04(-0.14%)
Jul 30, 2018	30.44	30.62	30.27	30.40	4,664,242	-0.13(-0.43%)
Jul 27, 2018	31.37	31.39	30.43	30.53	5,633,553	-0.76(-2.43%)
Jul 26, 2018	30.77	31.97	30.46	31.29	8,097,680	+0.28(+0.91%)
Jul 25, 2018	30.91	31.03	30.58	31.01	5,766,122	+0.28(+0.92%)
Jul 24, 2018	30.53	30.87	30.38	30.73	6,307,200	+0.46(+1.53%)
Jul 23, 2018	30.58	30.93	30.23	30.27	5,844,144	-0.37(-1.22%)
Jul 20, 2018	30.81	30.93	30.51	30.64	4,320,672	+0.01(+0.03%)
Jul 19, 2018	30.33	31.04	30.29	30.63	5,305,917	-0.14(-0.46%)
Jul 18, 2018	30.29	30.91	30.24	30.77	4,939,827	+0.20(+0.65%)
Jul 17, 2018	30.01	30.74	29.97	30.57	5,633,357	+0.36(+1.21%)
Jul 16, 2018	30.43	30.49	30.10	30.21	3,771,402	-0.28(-0.92%)
Jul 13, 2018	30.55	30.68	30.43	30.49	2,524,029	-0.24(-0.78%)
Jul 12, 2018		31.04	30.70	30.73	3,227,638	+0.05(+0.16%)
Jul 11, 2018	31.10	31.15	30.59	30.68	5,605,746	-0.70(-2.22%)
Jul 10, 2018	30.96	31.42	30.86	31.38	5,125,503	+0.10(+0.32%)
Jul 09, 2018	31.67	31.72	31.06	31.28	5,033,401	-0.03(-0.11%)
Jul 06, 2018	31.61	31.66	31.24	31.31	4,896,242	-0.50(-1.56%)
Jul 05, 2018	31.37	31.95	31.31	31.81	4,404,992	+0.65(+2.10%)
Jul 03, 2018		31.15	31.15	31.15	0	+0.07(+0.24%)
Jul 02, 2018	31.01	31.31	30.81	31.08	3,398,850	-0.13(-0.42%)
Jun 29, 2018	30.67	31.57	30.58	31.21	5,979,113	+0.59(+1.92%)
Jun 28, 2018	30.84	30.84	30.52	30.62	4,877,744	+0.02(+0.05%)
Jun 27, 2018	30.63	31.03	30.58	30.61	3,347,336	-0.16(-0.51%)
Jun 26, 2018	30.33	30.93	30.29	30.76	4,556,333	+0.15(+0.49%)
Jun 25, 2018	30.76	30.95	30.42	30.62	4,862,857	-0.39(-1.25%)
Jun 22, 2018	30.81	31.13	30.76	31.00	7,106,094	+0.36(+1.19%)
Jun 21, 2018	31.37	31.45	30.51	30.64	6,151,735	-0.77(-2.45%)
Jun 20, 2018	31.86	31.96	31.34	31.41	4,418,554	-0.33(-1.04%)
Jun 19, 2018	31.60	31.93	31.50	31.74	4,810,867	-0.07(-0.21%)
Jun 18, 2018	31.67	31.91	31.61	31.81	4,265,628	+0.02(+0.08%)
Jun 15, 2018		32.41	31.47	31.78	14,181,158	-0.63(-1.94%)
Jun 14, 2018	32.27	32.44	32.12	32.41	4,546,289	+0.38(+1.19%)
Jun 13, 2018	32.25	32.32	31.81	32.03	4,911,009	-0.07(-0.23%)
Jun 12, 2018	32.19	32.39	31.92	32.11	5,108,188	+0.18(+0.57%)
Jun 11, 2018	31.72	32.02	31.60	31.92	3,560,617	+0.16(+0.50%)
Jun 08, 2018	31.94	31.94	31.63	31.77	4,418,629	-0.17(-0.52%)
Jun 07, 2018	32.11	32.21	31.81	31.93	4,158,321	-0.07(-0.21%)
Jun 06, 2018		32.02	31.61	32.00	7,570,549	+0.21(+0.65%)
Jun 05, 2018	31.60	32.03	31.55	31.79	3,642,416	+0.25(+0.78%)
Jun 04, 2018	31.99	32.02	31.46	31.54	4,083,056	-0.32(-1.01%)
Jun 01, 2018	32.07	32.20	31.70	31.86	5,020,240	-0.24(-0.74%)
May 31, 2018	32.43	32.45	31.94	32.10	8,462,449	-0.21(-0.66%)
May 30, 2018	32.18	32.44	31.97	32.32	3,176,011	+0.21(+0.67%)
May 29, 2018	32.17	32.70	32.05	32.10	6,353,019	-0.42(-1.29%)
May 25, 2018		32.52	32.52	32.52	0	-0.44(-1.33%)
May 24, 2018	32.67	33.01	32.64	32.96	4,348,354	+0.31(+0.96%)
May 23, 2018	31.97	32.68	31.97	32.65	4,973,658	+0.66(+2.06%)
May 22, 2018	32.43	32.57	31.97	31.99	4,008,841	-0.48(-1.47%)
May 21, 2018	32.31	32.50	31.97	32.47	3,344,578	+0.17(+0.54%)
May 18, 2018	32.33	32.40	32.16	32.29	4,394,166	-0.16(-0.51%)
May 17, 2018	32.75	32.75	32.32	32.46	3,748,237	-0.27(-0.83%)
May 16, 2018	32.57	32.77	32.50	32.73	3,840,948	+0.15(+0.46%)
May 15, 2018	32.72	32.77	32.14	32.58	5,710,697	-0.73(-2.18%)
May 14, 2018	33.42	33.68	33.11	33.31	4,633,134	+0.00(+0.00%)
May 11, 2018	33.33	33.51	33.09	33.31	3,656,992	-0.02(-0.07%)
May 10, 2018	33.09	33.43	33.09	33.33	3,750,820	+0.38(+1.15%)
May 09, 2018	32.93	33.23	32.81	32.95	3,754,490	-0.02(-0.05%)
May 08, 2018	32.69	32.97	32.33	32.97	4,525,738	+0.09(+0.28%)
May 07, 2018	32.70	33.18	32.68	32.88	3,840,540	+0.18(+0.55%)
May 04, 2018	32.60	32.78	32.52	32.70	4,543,458	-0.13(-0.40%)
May 03, 2018	32.59	32.87	32.40	32.83	5,983,678	+0.51(+1.58%)
May 02, 2018	32.51	32.66	32.04	32.32	7,350,790	-0.02(-0.08%)

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.