Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.92	31.60	30.40	31.32	326,603	+0.42(+1.36%)
Jul 30, 2018	33.37	33.47	30.56	30.90	402,579	-2.59(-7.73%)
Jul 27, 2018	34.99	34.99	33.21	33.49	179,300	-1.48(-4.23%)
Jul 26, 2018	35.09	35.33	34.70	34.97	119,226	-0.22(-0.63%)
Jul 25, 2018	34.76	35.66	34.50	35.19	194,034	+0.44(+1.27%)
Jul 24, 2018	35.39	35.39	34.25	34.75	237,283	-0.50(-1.42%)
Jul 23, 2018	35.24	35.50	34.91	35.25	69,195	+0.00(+0.00%)
Jul 20, 2018	35.02	35.37	34.91	35.25	125,492	+0.16(+0.46%)
Jul 19, 2018	35.21	35.52	34.90	35.09	65,520	-0.24(-0.68%)
Jul 18, 2018	35.32	35.41	34.72	35.33	106,375	+0.10(+0.28%)
Jul 17, 2018	34.80	35.64	34.61	35.23	124,734	+0.30(+0.86%)
Jul 16, 2018	35.66	35.72	34.84	34.93	163,646	-0.73(-2.05%)
Jul 13, 2018	36.10	36.15	35.22	35.66	115,705	-0.46(-1.27%)
Jul 12, 2018	35.66	36.15	35.66	36.12	145,261	+0.45(+1.26%)
Jul 11, 2018	35.84	36.16	35.49	35.67	84,667	-0.32(-0.89%)
Jul 10, 2018	36.57	36.87	35.83	35.99	112,578	-0.68(-1.85%)
Jul 09, 2018	37.04	37.33	36.01	36.67	176,881	-0.01(-0.03%)
Jul 06, 2018	36.20	37.00	36.17	36.68	191,574	+0.67(+1.86%)
Jul 05, 2018	35.02	36.19	34.66	36.01	368,012	+1.25(+3.60%)
Jul 03, 2018		34.76	34.76	34.76	0	-0.02(-0.06%)
Jul 02, 2018	34.15	34.80	34.05	34.78	154,894	+0.41(+1.19%)
Jun 29, 2018	34.97	35.43	34.28	34.37	303,690	-0.02(-0.06%)
Jun 28, 2018	32.59	34.77	32.59	34.39	297,526	+1.79(+5.49%)
Jun 27, 2018	32.21	33.48	32.17	32.60	288,555	+0.38(+1.18%)
Jun 26, 2018	32.67	32.90	32.12	32.22	210,988	-0.31(-0.95%)
Jun 25, 2018	32.54	33.11	32.02	32.53	456,435	-0.86(-2.58%)
Jun 22, 2018	33.43	33.52	32.27	33.39	1,185,124	-0.39(-1.15%)
Jun 21, 2018	35.17	35.17	33.43	33.78	248,147	-1.37(-3.90%)
Jun 20, 2018	35.51	36.09	35.07	35.15	158,105	-0.39(-1.10%)
Jun 19, 2018	36.15	36.65	34.95	35.54	167,355	-0.93(-2.55%)
Jun 18, 2018	35.05	36.88	35.05	36.47	471,048	+1.20(+3.40%)
Jun 15, 2018		35.44	35.29	35.27	225,585	-0.02(-0.06%)
Jun 14, 2018	35.09	35.61	34.99	35.29	206,900	+0.22(+0.63%)
Jun 13, 2018	34.99	35.28	34.71	35.07	142,926	+0.07(+0.20%)
Jun 12, 2018	34.43	35.20	34.34	35.00	106,844	+0.61(+1.77%)
Jun 11, 2018	34.53	34.76	34.24	34.39	109,228	-0.03(-0.09%)
Jun 08, 2018	34.00	34.61	33.52	34.42	118,576	+0.17(+0.50%)
Jun 07, 2018	35.34	35.82	34.02	34.25	148,943	-1.07(-3.03%)
Jun 06, 2018	35.21	35.48	34.64	35.32	207,421	+0.17(+0.48%)
Jun 05, 2018	35.30	35.36	34.83	35.15	122,548	+0.03(+0.09%)
Jun 04, 2018	35.43	35.55	34.54	35.12	239,737	-0.05(-0.14%)
Jun 01, 2018	36.02	36.37	35.08	35.17	170,875	-0.61(-1.70%)
May 31, 2018	35.67	36.10	35.16	35.78	337,957	+0.11(+0.31%)
May 30, 2018	35.26	36.05	34.81	35.67	507,056	+0.71(+2.03%)
May 29, 2018	34.00	35.79	33.36	34.96	392,339	+1.05(+3.10%)
May 25, 2018		33.91	33.91	33.91	0	+1.02(+3.10%)
May 24, 2018	32.16	32.95	32.06	32.89	160,296	+0.72(+2.24%)
May 23, 2018	31.47	32.36	31.02	32.17	166,074	+0.58(+1.84%)
May 22, 2018	32.55	32.78	31.52	31.59	96,047	-0.90(-2.77%)
May 21, 2018	32.69	33.17	31.97	32.49	104,230	-0.09(-0.28%)
May 18, 2018	32.50	33.79	32.50	32.58	250,784	+0.31(+0.96%)
May 17, 2018	31.66	32.44	31.53	32.27	207,852	+0.55(+1.73%)
May 16, 2018	31.19	32.11	30.56	31.72	187,797	+0.52(+1.67%)
May 15, 2018	30.97	31.40	29.86	31.20	333,233	-0.21(-0.67%)
May 14, 2018	31.60	32.13	31.19	31.41	370,971	+0.03(+0.10%)
May 11, 2018	31.94	32.26	31.11	31.38	175,680	-0.22(-0.70%)
May 10, 2018	31.89	33.56	29.04	31.60	612,404	+2.34(+8.00%)
May 09, 2018	29.20	29.60	29.03	29.26	129,675	+0.11(+0.38%)
May 08, 2018	28.73	29.20	28.18	29.15	140,204	+0.28(+0.97%)
May 07, 2018	28.35	28.99	28.35	28.87	161,529	+0.73(+2.59%)
May 04, 2018	27.72	28.36	27.27	28.14	84,656	+0.33(+1.19%)
May 03, 2018	27.53	28.02	27.00	27.81	90,395	+0.17(+0.62%)
May 02, 2018	27.51	28.49	26.88	27.64	87,541	+0.14(+0.51%)

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.