Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.85	35.41	33.79	34.87	1,526,049	+1.03(+3.04%)
Jul 30, 2018	33.66	34.10	33.66	33.84	741,761	+0.17(+0.51%)
Jul 27, 2018	33.38	33.75	33.38	33.67	466,701	+0.19(+0.56%)
Jul 26, 2018	33.24	33.87	33.15	33.48	597,974	+0.31(+0.95%)
Jul 25, 2018	33.30	33.39	32.96	33.16	622,554	-0.12(-0.35%)
Jul 24, 2018	33.16	33.54	32.97	33.28	688,979	+0.24(+0.73%)
Jul 23, 2018	32.56	33.16	32.56	33.04	635,594	+0.33(+1.01%)
Jul 20, 2018	32.56	32.79	32.40	32.71	584,273	+0.07(+0.22%)
Jul 19, 2018	32.51	32.75	32.47	32.64	589,919	-0.07(-0.22%)
Jul 18, 2018	32.70	32.84	32.46	32.71	657,945	+0.13(+0.38%)
Jul 17, 2018	32.65	32.76	32.56	32.58	555,833	-0.07(-0.22%)
Jul 16, 2018	32.87	33.14	32.59	32.65	838,001	-0.32(-0.98%)
Jul 13, 2018	33.59	33.62	32.89	32.98	737,188	-0.71(-2.10%)
Jul 12, 2018	33.66	33.80	33.42	33.68	626,900	+0.15(+0.45%)
Jul 11, 2018	33.41	33.68	33.28	33.53	756,695	+0.02(+0.05%)
Jul 10, 2018	33.53	33.78	33.39	33.51	605,034	+0.08(+0.24%)
Jul 09, 2018	33.14	33.55	33.14	33.43	526,405	+0.47(+1.44%)
Jul 06, 2018	32.57	33.13	32.50	32.96	445,117	+0.41(+1.27%)
Jul 05, 2018	32.46	32.70	32.24	32.55	636,235	+0.26(+0.80%)
Jul 03, 2018		32.29	32.29	32.29	0	+0.16(+0.50%)
Jul 02, 2018	31.83	32.19	31.29	32.13	943,238	+0.12(+0.36%)
Jun 29, 2018	32.13	32.50	31.99	32.01	582,314	-0.03(-0.08%)
Jun 28, 2018	31.50	32.05	31.36	32.04	768,716	+0.50(+1.59%)
Jun 27, 2018	31.91	31.93	31.53	31.53	693,125	-0.38(-1.18%)
Jun 26, 2018	32.16	32.21	31.87	31.91	674,755	-0.24(-0.75%)
Jun 25, 2018	32.70	32.70	32.01	32.15	883,425	-0.51(-1.56%)
Jun 22, 2018	32.68	32.75	32.54	32.66	1,182,518	+0.08(+0.25%)
Jun 21, 2018	32.93	33.06	32.48	32.58	904,636	-0.36(-1.09%)
Jun 20, 2018	33.24	33.28	32.92	32.94	708,223	-0.21(-0.62%)
Jun 19, 2018	33.15	33.42	32.91	33.15	809,318	-0.27(-0.80%)
Jun 18, 2018	33.36	33.46	33.08	33.42	562,965	-0.07(-0.21%)
Jun 15, 2018		33.51	33.01	33.49	1,474,969	-0.04(-0.11%)
Jun 14, 2018	33.75	33.91	33.29	33.52	1,078,072	-0.08(-0.24%)
Jun 13, 2018	33.77	33.89	33.40	33.60	1,497,908	-0.09(-0.27%)
Jun 12, 2018	33.89	33.99	33.55	33.69	979,056	-0.18(-0.53%)
Jun 11, 2018	33.46	34.39	33.42	33.87	1,163,559	+0.41(+1.23%)
Jun 08, 2018	33.16	33.51	32.79	33.46	1,080,326	+0.29(+0.86%)
Jun 07, 2018	33.16	33.50	32.91	33.17	702,955	-0.02(-0.05%)
Jun 06, 2018		33.39		33.19	1,225,050	+1.00(+3.12%)
Jun 05, 2018	32.20	32.25	31.92	32.19	593,614	-0.06(-0.19%)
Jun 04, 2018	32.27	32.48	32.05	32.25	748,342	+0.04(+0.14%)
Jun 01, 2018	32.09	32.54	31.93	32.21	633,567	+0.41(+1.30%)
May 31, 2018	31.96	32.03	31.61	31.79	676,342	-0.21(-0.67%)
May 30, 2018	32.48	32.76	31.95	32.01	907,016	-0.32(-1.00%)
May 29, 2018	32.25	32.42	32.11	32.33	854,108	-0.21(-0.63%)
May 25, 2018		32.54	32.54	32.54	0	+0.12(+0.36%)
May 24, 2018	32.28	32.57	32.04	32.42	502,189	+0.11(+0.33%)
May 23, 2018	32.32	32.52	32.13	32.31	583,870	-0.01(-0.03%)
May 22, 2018	32.38	32.61	32.30	32.32	758,125	-0.07(-0.22%)
May 21, 2018	32.02	32.52	31.98	32.39	651,208	+0.47(+1.46%)
May 18, 2018	31.83	31.99	31.70	31.93	832,428	+0.13(+0.39%)
May 17, 2018	31.69	31.92	31.52	31.80	531,391	-0.04(-0.11%)
May 16, 2018	31.69	32.21	31.69	31.84	696,336	+0.00(+0.00%)
May 15, 2018	31.53	31.92	31.50	31.84	793,994	+0.28(+0.88%)
May 14, 2018	31.90	31.92	31.11	31.56	1,685,211	+0.36(+1.14%)
May 11, 2018	31.47	31.84	31.20	31.20	975,467	-0.14(-0.46%)
May 10, 2018	31.23	31.42	30.74	31.35	1,336,967	+0.08(+0.26%)
May 09, 2018	31.26	31.50	31.16	31.27	1,033,304	+0.05(+0.17%)
May 08, 2018	31.69	31.94	31.18	31.21	1,385,942	-0.54(-1.69%)
May 07, 2018	32.25	32.40	31.72	31.75	1,127,817	-0.47(-1.47%)
May 04, 2018	32.32	32.86	31.53	32.22	1,661,948	+0.47(+1.49%)
May 03, 2018	31.64	31.85	31.20	31.75	884,547	+0.04(+0.11%)
May 02, 2018	32.59	32.78	31.68	31.71	971,747	-0.86(-2.63%)

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.