Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.58	30.72	30.40	30.62	227,107	+0.12(+0.39%)
Jul 30, 2018	30.43	30.93	30.40	30.50	248,828	+0.07(+0.24%)
Jul 27, 2018	31.72	31.73	30.33	30.43	397,050	-1.30(-4.09%)
Jul 26, 2018	32.19	32.99	31.24	31.72	326,948	-0.28(-0.89%)
Jul 25, 2018	31.88	32.27	31.63	32.01	258,896	+0.03(+0.09%)
Jul 24, 2018	32.95	33.31	31.82	31.98	485,354	-0.85(-2.59%)
Jul 23, 2018	32.58	33.09	32.58	32.83	273,371	+0.24(+0.73%)
Jul 20, 2018	32.99	32.99	32.47	32.59	375,160	-0.56(-1.68%)
Jul 19, 2018	32.69	33.31	32.57	33.15	415,601	+0.45(+1.37%)
Jul 18, 2018	31.38	32.76	31.37	32.70	424,726	+1.28(+4.07%)
Jul 17, 2018	30.78	31.60	30.78	31.42	267,407	+0.76(+2.47%)
Jul 16, 2018	30.69	30.83	30.22	30.66	377,580	-0.02(-0.06%)
Jul 13, 2018	29.99	30.75	29.90	30.68	931,554	+0.63(+2.10%)
Jul 12, 2018	30.90	31.18	29.89	30.05	374,145	-0.97(-3.12%)
Jul 11, 2018	31.48	31.54	30.97	31.02	265,319	-0.60(-1.91%)
Jul 10, 2018	31.83	31.83	31.35	31.62	296,934	-0.08(-0.26%)
Jul 09, 2018	32.24	32.24	31.45	31.71	296,919	-0.45(-1.39%)
Jul 06, 2018	32.08	32.55	31.90	32.15	408,140	+0.21(+0.66%)
Jul 05, 2018	32.10	32.10	31.48	31.94	370,376	-0.03(-0.09%)
Jul 03, 2018		31.97	31.97	31.97	0	+0.32(+1.01%)
Jul 02, 2018	31.31	31.69	30.65	31.65	466,856	+0.21(+0.67%)
Jun 29, 2018	32.45	32.51	31.30	31.44	610,644	-0.77(-2.38%)
Jun 28, 2018	32.09	32.50	31.95	32.21	453,001	+0.09(+0.28%)
Jun 27, 2018	32.90	33.08	32.11	32.12	458,475	-0.78(-2.36%)
Jun 26, 2018	32.25	32.96	32.20	32.89	498,874	+0.65(+2.01%)
Jun 25, 2018	32.56	32.76	32.10	32.25	669,487	-0.38(-1.18%)
Jun 22, 2018	32.98	33.26	32.02	32.63	1,242,788	-0.28(-0.86%)
Jun 21, 2018	32.00	33.21	31.91	32.91	756,282	+0.98(+3.06%)
Jun 20, 2018	31.15	32.05	31.05	31.93	492,751	+1.04(+3.37%)
Jun 19, 2018		30.98	30.47	30.89	404,398	+0.05(+0.15%)
Jun 18, 2018	30.58	30.93	30.35	30.85	487,028	+0.16(+0.54%)
Jun 15, 2018		30.99	30.65	30.68	637,288	-0.25(-0.80%)
Jun 14, 2018	31.22	31.25	30.51	30.93	588,365	-0.38(-1.22%)
Jun 13, 2018	31.74	32.06	31.28	31.31	583,523	-0.49(-1.55%)
Jun 12, 2018	31.97	32.26	31.51	31.80	499,844	-0.03(-0.09%)
Jun 11, 2018	32.00	32.09	31.48	31.83	328,083	-0.10(-0.31%)
Jun 08, 2018	31.67	32.06	31.41	31.93	379,327	+0.12(+0.37%)
Jun 07, 2018	31.80	32.44	31.64	31.81	421,985	+0.18(+0.58%)
Jun 06, 2018			31.59	31.63	746,950	-0.34(-1.06%)
Jun 05, 2018	31.33	32.01	31.11	31.97	567,746	+0.64(+2.04%)
Jun 04, 2018	31.57	31.91	30.72	31.33	779,080	-0.24(-0.75%)
Jun 01, 2018	31.02	32.64	30.79	31.57	1,416,518	-0.78(-2.43%)
May 31, 2018	32.90	33.13	31.95	32.35	786,620	-0.31(-0.95%)
May 30, 2018	32.43	33.02	32.20	32.66	733,372	+0.18(+0.56%)
May 29, 2018	32.74	32.75	32.16	32.48	648,369	-0.41(-1.25%)
May 25, 2018		32.89	32.89	32.89	0	+0.15(+0.45%)
May 24, 2018	32.16	33.04	31.93	32.74	272,262	+0.51(+1.58%)
May 23, 2018	32.12	32.63	32.01	32.23	350,745	-0.01(-0.03%)
May 22, 2018	33.03	33.12	32.14	32.24	441,003	-0.53(-1.61%)
May 21, 2018	32.84	33.17	32.65	32.77	328,381	-0.01(-0.03%)
May 18, 2018	32.89	33.13	32.64	32.78	638,588	+0.07(+0.22%)
May 17, 2018	32.89	33.15	32.46	32.71	611,967	-0.18(-0.55%)
May 16, 2018	31.83	33.17	31.80	32.89	839,574	+1.31(+4.16%)
May 15, 2018	31.90	32.17	31.35	31.58	695,643	-0.58(-1.82%)
May 14, 2018	31.70	32.53	31.70	32.16	713,540	+0.64(+2.03%)
May 11, 2018	30.95	31.84	30.88	31.52	360,124	+0.61(+1.98%)
May 10, 2018	31.16	31.39	30.40	30.91	351,459	-0.24(-0.76%)
May 09, 2018	30.61	31.22	30.35	31.15	398,607	+0.52(+1.70%)
May 08, 2018	29.73	30.66	29.48	30.63	279,294	+0.89(+3.01%)
May 07, 2018	29.77	29.89	29.36	29.73	230,405	-0.06(-0.21%)
May 04, 2018	29.40	30.08	29.12	29.80	276,677	+0.26(+0.90%)
May 03, 2018	29.85	29.96	29.33	29.53	158,485	-0.48(-1.61%)
May 02, 2018	29.51	30.23	29.17	30.02	419,149	+0.43(+1.45%)

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.