Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	30.52	30.65	30.33	30.55	227,587	+0.12(+0.39%)
Jul 30, 2018	30.36	30.86	30.33	30.43	249,354	+0.07(+0.24%)
Jul 27, 2018	31.66	31.67	30.26	30.36	397,890	-1.30(-4.09%)
Jul 26, 2018	32.12	32.92	31.17	31.66	327,640	-0.28(-0.89%)
Jul 25, 2018	31.81	32.20	31.57	31.94	259,444	+0.03(+0.09%)
Jul 24, 2018	32.88	33.24	31.75	31.91	486,381	-0.85(-2.59%)
Jul 23, 2018	32.51	33.02	32.51	32.76	273,950	+0.24(+0.73%)
Jul 20, 2018	32.93	32.93	32.41	32.52	375,954	-0.56(-1.68%)
Jul 19, 2018	32.62	33.24	32.51	33.08	416,480	+0.45(+1.37%)
Jul 18, 2018	31.31	32.69	31.30	32.63	425,625	+1.28(+4.07%)
Jul 17, 2018	30.72	31.53	30.72	31.36	267,973	+0.76(+2.47%)
Jul 16, 2018	30.63	30.76	30.16	30.60	378,379	-0.02(-0.06%)
Jul 13, 2018	29.92	30.68	29.83	30.62	933,525	+0.63(+2.10%)
Jul 12, 2018	30.84	31.11	29.82	29.99	374,936	-0.97(-3.12%)
Jul 11, 2018	31.41	31.47	30.91	30.95	265,880	-0.60(-1.91%)
Jul 10, 2018	31.77	31.77	31.28	31.56	297,562	-0.08(-0.26%)
Jul 09, 2018	32.17	32.17	31.38	31.64	297,547	-0.45(-1.39%)
Jul 06, 2018	32.01	32.48	31.83	32.09	409,004	+0.21(+0.66%)
Jul 05, 2018	32.03	32.03	31.41	31.88	371,160	-0.03(-0.09%)
Jul 03, 2018		31.90	31.90	31.90	0	+0.32(+1.01%)
Jul 02, 2018	31.25	31.62	30.58	31.58	467,844	+0.21(+0.67%)
Jun 29, 2018	32.38	32.44	31.24	31.37	611,937	-0.77(-2.38%)
Jun 28, 2018	32.02	32.43	31.89	32.14	453,960	+0.09(+0.28%)
Jun 27, 2018	32.83	33.01	32.04	32.05	459,445	-0.78(-2.36%)
Jun 26, 2018	32.18	32.89	32.13	32.83	499,930	+0.65(+2.01%)
Jun 25, 2018	32.49	32.69	32.03	32.18	670,903	-0.38(-1.18%)
Jun 22, 2018	32.91	33.19	31.95	32.56	1,245,418	-0.28(-0.86%)
Jun 21, 2018	31.93	33.14	31.84	32.84	757,882	+0.98(+3.06%)
Jun 20, 2018	31.08	31.99	30.98	31.87	493,794	+1.04(+3.37%)
Jun 19, 2018		30.92	30.41	30.83	405,254	+0.05(+0.15%)
Jun 18, 2018	30.52	30.86	30.29	30.78	488,059	+0.16(+0.54%)
Jun 15, 2018		30.93	30.58	30.62	638,637	-0.25(-0.80%)
Jun 14, 2018	31.15	31.18	30.44	30.86	589,610	-0.38(-1.22%)
Jun 13, 2018	31.67	31.99	31.22	31.25	584,758	-0.49(-1.55%)
Jun 12, 2018	31.90	32.19	31.45	31.74	500,902	-0.03(-0.09%)
Jun 11, 2018	31.93	32.02	31.41	31.76	328,777	-0.10(-0.31%)
Jun 08, 2018	31.60	31.99	31.35	31.86	380,130	+0.12(+0.37%)
Jun 07, 2018	31.73	32.37	31.57	31.75	422,878	+0.18(+0.58%)
Jun 06, 2018			31.52	31.56	748,531	-0.34(-1.06%)
Jun 05, 2018	31.26	31.94	31.05	31.90	568,948	+0.64(+2.04%)
Jun 04, 2018	31.50	31.85	30.66	31.26	780,729	-0.24(-0.75%)
Jun 01, 2018	30.95	32.57	30.73	31.50	1,419,516	-0.78(-2.43%)
May 31, 2018	32.83	33.06	31.88	32.28	788,284	-0.31(-0.95%)
May 30, 2018	32.37	32.95	32.13	32.59	734,924	+0.18(+0.56%)
May 29, 2018	32.67	32.68	32.09	32.41	649,741	-0.41(-1.25%)
May 25, 2018		32.82	32.82	32.82	0	+0.15(+0.45%)
May 24, 2018	32.09	32.97	31.86	32.68	272,838	+0.51(+1.58%)
May 23, 2018	32.06	32.57	31.94	32.17	351,487	-0.01(-0.03%)
May 22, 2018	32.96	33.05	32.07	32.17	441,936	-0.53(-1.61%)
May 21, 2018	32.78	33.10	32.58	32.70	329,076	-0.01(-0.03%)
May 18, 2018	32.82	33.06	32.58	32.71	639,940	+0.07(+0.22%)
May 17, 2018	32.82	33.08	32.39	32.64	613,262	-0.18(-0.55%)
May 16, 2018	31.76	33.10	31.74	32.82	841,351	+1.31(+4.16%)
May 15, 2018	31.83	32.10	31.28	31.51	697,115	-0.58(-1.82%)
May 14, 2018	31.64	32.47	31.64	32.09	715,050	+0.64(+2.03%)
May 11, 2018	30.88	31.77	30.81	31.46	360,886	+0.61(+1.98%)
May 10, 2018	31.09	31.33	30.33	30.85	352,202	-0.24(-0.76%)
May 09, 2018	30.54	31.15	30.29	31.08	399,450	+0.52(+1.70%)
May 08, 2018	29.67	30.60	29.42	30.56	279,885	+0.89(+3.01%)
May 07, 2018	29.71	29.83	29.30	29.67	230,892	-0.06(-0.21%)
May 04, 2018	29.33	30.02	29.06	29.73	277,263	+0.26(+0.90%)
May 03, 2018	29.79	29.90	29.27	29.47	158,821	-0.48(-1.61%)
May 02, 2018	29.45	30.16	29.11	29.95	420,036	+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.