Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.21	33.49	33.07	33.44	640,674	+0.32(+0.97%)
Jul 30, 2018	33.18	33.46	33.01	33.12	383,211	-0.08(-0.24%)
Jul 27, 2018	33.38	33.72	33.06	33.20	389,123	-0.31(-0.93%)
Jul 26, 2018	33.27	33.65	33.22	33.51	245,790	+0.11(+0.32%)
Jul 25, 2018	33.21	33.41	33.13	33.40	192,634	+0.30(+0.92%)
Jul 24, 2018	33.35	33.91	33.07	33.10	394,041	-0.36(-1.07%)
Jul 23, 2018		33.63	33.14	33.46	633,174	+0.21(+0.65%)
Jul 20, 2018		33.51	33.21	33.24	419,020	-0.14(-0.43%)
Jul 19, 2018	33.18	33.45	32.89	33.38	756,854	+0.16(+0.48%)
Jul 18, 2018	33.42	33.42	33.07	33.22	508,425	-0.19(-0.56%)
Jul 17, 2018	33.43	33.61	33.37	33.41	454,085	-0.07(-0.21%)
Jul 16, 2018	33.71	33.72	33.46	33.48	556,891	-0.12(-0.35%)
Jul 13, 2018	33.26	33.77	32.94	33.60	1,592,101	+0.37(+1.10%)
Jul 12, 2018	33.04	33.44	33.02	33.23	1,175,540	+0.41(+1.25%)
Jul 11, 2018	32.95	34.86	32.70	32.82	783,753	-0.35(-1.05%)
Jul 10, 2018	33.75	33.90	33.07	33.17	646,369	-0.53(-1.57%)
Jul 09, 2018	33.90	34.07	33.62	33.70	653,743	-0.03(-0.08%)
Jul 06, 2018	33.42	33.79	33.18	33.72	1,170,886	+0.42(+1.26%)
Jul 05, 2018	33.21	33.64	32.85	33.30	1,342,844	+0.18(+0.54%)
Jul 03, 2018		33.12	33.12	33.12	0	+0.30(+0.93%)
Jul 02, 2018	32.42	32.86	32.20	32.82	731,030	+0.30(+0.91%)
Jun 29, 2018	32.51	33.10	32.45	32.53	903,225	+0.01(+0.03%)
Jun 28, 2018	32.19	32.87	31.34	32.52	1,609,456	-0.03(-0.08%)
Jun 27, 2018	32.66	33.30	32.53	32.54	1,530,895	+0.26(+0.80%)
Jun 26, 2018	32.31	32.70	32.26	32.28	982,029	-0.03(-0.08%)
Jun 25, 2018	32.20	32.77	32.12	32.31	924,775	+0.17(+0.53%)
Jun 22, 2018	32.41	32.46	31.96	32.14	5,030,625	-0.08(-0.25%)
Jun 21, 2018	32.70	32.94	32.04	32.22	1,313,336	-0.32(-0.99%)
Jun 20, 2018	32.69	32.94	32.47	32.54	485,079	-0.19(-0.57%)
Jun 19, 2018	31.94	32.77	31.60	32.73	556,542	+0.65(+2.03%)
Jun 18, 2018	31.61	32.09	31.61	32.08	447,420	+0.21(+0.65%)
Jun 15, 2018		31.67	31.67	31.87	465,714	+0.21(+0.65%)
Jun 14, 2018	31.77	31.88	31.33	31.67	559,202	-0.07(-0.23%)
Jun 13, 2018	31.54	31.90	31.54	31.74	539,711	+0.31(+1.00%)
Jun 12, 2018	31.30	31.64	31.02	31.43	570,167	+0.08(+0.26%)
Jun 11, 2018	30.76	31.39	30.67	31.35	575,823	+0.49(+1.59%)
Jun 08, 2018	30.53	30.90	30.46	30.85	485,870	+0.30(+1.00%)
Jun 07, 2018	30.28	30.59	30.17	30.55	539,985	+0.21(+0.68%)
Jun 06, 2018				30.34	534,476	+0.38(+1.28%)
Jun 05, 2018	29.65	30.02	29.53	29.96	612,744	+0.40(+1.36%)
Jun 04, 2018	29.64	29.91	29.50	29.56	847,591	-0.10(-0.33%)
Jun 01, 2018	29.23	29.67	29.18	29.66	742,736	+0.49(+1.69%)
May 31, 2018	29.36	29.41	28.96	29.16	854,029	-0.09(-0.31%)
May 30, 2018	28.97	29.36	28.72	29.25	699,226	+0.38(+1.30%)
May 29, 2018	28.86	28.97	28.41	28.88	425,344	-0.11(-0.37%)
May 25, 2018		28.99	28.99	28.99	0	+0.01(+0.03%)
May 24, 2018	28.94	29.07	28.60	28.98	396,231	+0.00(+0.00%)
May 23, 2018	28.85	29.09	28.75	28.98	324,262	+0.10(+0.34%)
May 22, 2018	28.77	28.99	28.60	28.88	555,792	+0.12(+0.40%)
May 21, 2018	28.93	29.02	28.57	28.76	396,005	-0.04(-0.16%)
May 18, 2018	28.91	29.16	28.75	28.81	489,616	-0.02(-0.06%)
May 17, 2018	28.51	28.88	28.47	28.82	494,392	+0.25(+0.88%)
May 16, 2018	28.73	28.91	28.49	28.57	609,853	-0.09(-0.31%)
May 15, 2018	28.49	28.67	28.33	28.66	910,551	-0.11(-0.37%)
May 14, 2018	28.79	29.06	28.57	28.77	591,691	-0.02(-0.06%)
May 11, 2018	28.57	28.97	27.83	28.79	656,777	+0.25(+0.88%)
May 10, 2018	27.74	28.93	27.74	28.54	706,942	+0.76(+2.74%)
May 09, 2018	27.62	28.21	27.46	27.78	1,613,157	+0.32(+1.17%)
May 08, 2018	27.48	28.45	25.76	27.46	2,976,119	-0.77(-2.72%)
May 07, 2018	29.05	29.41	28.17	28.23	1,371,799	-0.77(-2.65%)
May 04, 2018	28.77	29.41	28.55	28.99	697,185	+0.19(+0.65%)
May 03, 2018	29.22	29.97	28.57	28.81	727,680	-0.44(-1.50%)
May 02, 2018	29.16	29.42	28.82	29.24	716,714	+0.05(+0.18%)

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.