Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.68	33.80	33.68	33.72	1,141	-0.04(-0.11%)
Jul 30, 2018	33.74	33.84	33.74	33.75	1,295	+0.13(+0.37%)
Jul 27, 2018	33.64	33.84	33.63	33.63	2,999	-0.04(-0.13%)
Jul 26, 2018	33.92	33.92	33.64	33.67	3,042	-0.42(-1.24%)
Jul 25, 2018	33.66	34.09	33.33	34.09	2,538	+0.20(+0.59%)
Jul 24, 2018	33.98	34.11	33.89	33.89	4,876	+0.63(+1.89%)
Jul 23, 2018	33.26	33.26	33.21	33.26	1,362	-0.18(-0.54%)
Jul 20, 2018	33.29	33.45	33.29	33.45	1,623	-0.10(-0.30%)
Jul 19, 2018	33.41	33.60	33.41	33.54	3,184	-0.12(-0.35%)
Jul 18, 2018	33.84	33.84	33.66	33.66	2,751	-0.05(-0.16%)
Jul 17, 2018	33.31	33.72	33.31	33.72	550	+0.54(+1.63%)
Jul 16, 2018	33.20	33.21	33.15	33.18	1,138	-0.22(-0.64%)
Jul 13, 2018	33.24	33.39	33.24	33.39	1,000	+0.05(+0.13%)
Jul 12, 2018	33.28	33.35	33.28	33.35	3,284	+0.18(+0.56%)
Jul 11, 2018	33.47	33.47	33.16	33.16	1,811	-0.76(-2.24%)
Jul 10, 2018	33.86	33.92	33.86	33.92	5,039	+0.18(+0.53%)
Jul 09, 2018	33.70	33.85	33.70	33.74	11,250	+0.16(+0.47%)
Jul 06, 2018	33.34	33.58	33.34	33.58	3,841	+0.25(+0.74%)
Jul 05, 2018	33.33	33.54	33.25	33.34	53,734	+0.35(+1.05%)
Jul 03, 2018		32.99	32.99	32.99	0	-0.06(-0.18%)
Jul 02, 2018	33.11	33.24	33.05	33.05	2,087	-0.41(-1.24%)
Jun 29, 2018	33.60	33.60	33.46	33.46	1,571	+0.03(+0.08%)
Jun 28, 2018	33.32	33.51	33.30	33.44	8,898	-0.20(-0.59%)
Jun 27, 2018	33.77	33.92	33.63	33.63	9,217	-0.32(-0.93%)
Jun 26, 2018	33.89	34.06	33.89	33.95	2,983	+0.03(+0.08%)
Jun 25, 2018	34.20	34.20	33.91	33.92	3,263	-0.72(-2.09%)
Jun 22, 2018	34.44	34.69	34.44	34.65	1,914	+0.04(+0.12%)
Jun 21, 2018	34.93	34.93	34.55	34.61	3,996	-0.70(-1.99%)
Jun 20, 2018	35.30	35.31	35.30	35.31	630	+0.02(+0.05%)
Jun 19, 2018	35.36	35.52	35.28	35.29	2,080	-0.68(-1.90%)
Jun 18, 2018	35.98	35.98	35.97	35.98	16,591	-0.03(-0.07%)
Jun 15, 2018		36.40	35.98	36.00	2,064	-0.40(-1.09%)
Jun 14, 2018	36.59	36.59	36.36	36.40	2,352	-0.12(-0.32%)
Jun 13, 2018	36.62	36.62	36.48	36.52	2,743	+0.02(+0.05%)
Jun 12, 2018	36.56	36.56	36.50	36.50	1,720	-0.11(-0.29%)
Jun 11, 2018	36.57	36.66	36.56	36.61	4,347	+0.00(+0.00%)
Jun 07, 2018		36.61	36.61	36.61	34	+0.17(+0.46%)
Jun 06, 2018	36.39	36.44	36.39	36.44	2,372	+0.40(+1.11%)
Jun 05, 2018	36.12	36.12	35.98	36.04	2,019	-0.17(-0.47%)
Jun 04, 2018	36.18	36.23	36.16	36.21	3,481	+0.44(+1.24%)
Jun 01, 2018	35.78	35.78	35.76	35.76	525	+0.39(+1.11%)
May 31, 2018	35.27	35.37	35.22	35.37	1,558	+0.15(+0.42%)
May 30, 2018	34.96	35.22	34.96	35.22	983	+0.39(+1.13%)
May 29, 2018	35.16	35.16	34.75	34.83	7,635	-0.69(-1.95%)
May 25, 2018		35.52	35.52	35.52	0	-0.28(-0.78%)
May 24, 2018	35.76	35.80	35.63	35.80	1,993	-0.44(-1.20%)
May 23, 2018	36.24	36.38	36.15	36.24	18,406	-0.55(-1.48%)
May 22, 2018	36.81	36.81	36.78	36.78	2,696	+0.14(+0.39%)
May 21, 2018	36.70	36.70	36.64	36.64	1,267	+0.26(+0.72%)
May 18, 2018	36.50	36.50	36.38	36.38	73,812	-0.19(-0.52%)
May 17, 2018	36.61	36.68	36.53	36.57	16,933	+0.04(+0.10%)
May 16, 2018	36.32	36.58	36.32	36.53	1,093	+0.20(+0.55%)
May 15, 2018	36.31	36.34	36.14	36.34	9,153	-0.20(-0.55%)
May 14, 2018	36.72	36.72	36.53	36.53	880	-0.21(-0.58%)
May 11, 2018	36.63	36.75	36.63	36.75	1,021	+0.26(+0.70%)
May 10, 2018	36.53	36.53	36.49	36.49	645	+0.41(+1.12%)
May 09, 2018	36.17	36.17	36.02	36.09	1,167	-0.30(-0.82%)
May 08, 2018	36.30	36.38	36.30	36.38	846	-0.06(-0.17%)
May 07, 2018	36.46	36.46	36.41	36.45	5,973	-0.02(-0.05%)
May 04, 2018	35.97	36.46	35.97	36.46	1,270	+0.28(+0.76%)
May 03, 2018	36.16	36.20	35.89	36.19	80,808	-0.23(-0.63%)
May 02, 2018	36.36	36.42	36.36	36.42	608	+0.12(+0.32%)

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.