Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.30	31.86	31.30	31.42	511,487	+0.20(+0.63%)
Jul 30, 2018	31.20	31.45	30.89	31.22	390,384	-0.02(-0.06%)
Jul 27, 2018	32.68	32.87	31.23	31.24	785,009	-1.39(-4.25%)
Jul 26, 2018	32.51	33.03	32.43	32.63	540,925	+0.08(+0.25%)
Jul 25, 2018	31.44	32.55	31.39	32.55	638,758	+0.99(+3.15%)
Jul 24, 2018	31.99	32.09	31.17	31.55	876,956	-0.35(-1.09%)
Jul 23, 2018	31.93	32.26	31.72	31.90	499,356	-0.19(-0.58%)
Jul 20, 2018	32.50	32.65	31.99	32.08	415,410	-0.35(-1.07%)
Jul 19, 2018	31.58	32.48	31.52	32.43	502,769	+0.83(+2.61%)
Jul 18, 2018	31.23	31.64	31.20	31.60	524,312	+0.28(+0.91%)
Jul 17, 2018	30.90	31.63	30.56	31.32	683,153	+1.14(+3.77%)
Jul 16, 2018	30.01	30.23	29.80	30.18	532,374	+0.26(+0.86%)
Jul 13, 2018	29.64	30.09	29.64	29.93	504,493	+0.20(+0.69%)
Jul 12, 2018	29.80	30.02	29.44	29.72	306,710	-0.02(-0.06%)
Jul 11, 2018	29.96	30.06	29.48	29.74	579,895	-0.44(-1.44%)
Jul 10, 2018	30.13	30.30	29.91	30.17	536,354	+0.03(+0.09%)
Jul 09, 2018	30.43	30.54	29.98	30.15	557,523	-0.13(-0.44%)
Jul 06, 2018	30.65	30.73	30.17	30.28	516,271	-0.37(-1.22%)
Jul 05, 2018	30.93	30.93	30.38	30.65	940,070	-0.08(-0.26%)
Jul 03, 2018		30.73	30.73	30.73	0	+0.03(+0.09%)
Jul 02, 2018	30.64	30.98	30.34	30.71	626,638	-0.17(-0.55%)
Jun 29, 2018	31.74	31.89	30.88	30.88	667,800	-0.46(-1.47%)
Jun 28, 2018	31.09	31.35	31.02	31.34	502,526	+0.16(+0.51%)
Jun 27, 2018	31.63	31.83	31.16	31.18	868,289	-0.43(-1.37%)
Jun 26, 2018	30.97	31.77	30.97	31.61	527,022	+0.66(+2.15%)
Jun 25, 2018	31.52	31.67	30.90	30.95	678,108	-0.69(-2.18%)
Jun 22, 2018	32.58	32.58	31.62	31.64	998,454	-0.50(-1.54%)
Jun 21, 2018	32.40	32.55	32.11	32.14	532,638	-0.35(-1.06%)
Jun 20, 2018	32.66	32.67	31.63	32.48	747,161	-0.08(-0.24%)
Jun 19, 2018	32.25	32.69	32.07	32.56	664,135	+0.02(+0.05%)
Jun 18, 2018	32.13	32.68	32.03	32.54	781,877	+0.20(+0.63%)
Jun 15, 2018		32.51	32.12	32.34	1,159,301	+0.22(+0.69%)
Jun 14, 2018	32.05	32.21	31.83	32.12	991,133	+0.03(+0.08%)
Jun 13, 2018	31.94	32.15	31.71	32.09	966,469	+0.12(+0.36%)
Jun 12, 2018	31.59	31.98	31.36	31.98	1,046,869	+0.42(+1.32%)
Jun 11, 2018	31.41	31.63	31.35	31.56	766,100	+0.20(+0.65%)
Jun 08, 2018	31.18	31.41	31.13	31.36	701,885	+0.13(+0.43%)
Jun 07, 2018	31.36	31.67	31.17	31.22	462,887	-0.08(-0.25%)
Jun 06, 2018			31.15	31.30	570,053	-0.07(-0.23%)
Jun 05, 2018	30.80	31.44	30.49	31.37	639,829	+0.63(+2.05%)
Jun 04, 2018	30.36	30.78	30.27	30.74	704,487	+0.50(+1.67%)
Jun 01, 2018	29.94	30.43	29.75	30.24	761,400	+0.53(+1.79%)
May 31, 2018	29.89	30.07	29.56	29.71	729,001	-0.06(-0.21%)
May 30, 2018	29.68	29.91	29.50	29.77	655,774	+0.49(+1.66%)
May 29, 2018	29.37	29.64	29.15	29.28	677,933	-0.32(-1.08%)
May 25, 2018		29.60	29.60	29.60	0	+0.15(+0.51%)
May 24, 2018	29.06	29.55	28.91	29.45	690,280	+0.35(+1.22%)
May 23, 2018	29.13	29.35	28.92	29.10	436,711	-0.05(-0.18%)
May 22, 2018	29.24	29.58	29.14	29.15	485,630	-0.03(-0.09%)
May 21, 2018	28.80	29.20	28.73	29.18	437,296	+0.56(+1.95%)
May 18, 2018	28.57	28.80	28.56	28.62	612,636	-0.07(-0.25%)
May 17, 2018	28.95	29.05	28.62	28.69	654,569	-0.27(-0.92%)
May 16, 2018	28.35	29.10	28.31	28.95	774,522	+0.66(+2.35%)
May 15, 2018	27.51	28.34	27.51	28.29	765,798	+0.60(+2.18%)
May 14, 2018	27.74	28.07	27.64	27.69	950,898	+0.01(+0.03%)
May 11, 2018	28.13	28.39	27.55	27.68	993,916	-0.49(-1.73%)
May 10, 2018	28.59	28.73	27.36	28.17	1,451,817	-0.14(-0.50%)
May 09, 2018	27.87	28.89	26.93	28.31	3,103,009	+1.90(+7.21%)
May 08, 2018	25.95	26.64	25.91	26.40	1,663,972	+0.45(+1.74%)
May 07, 2018	26.32	26.32	25.38	25.95	1,573,815	-0.40(-1.51%)
May 04, 2018	25.87	26.48	25.70	26.35	406,929	+0.41(+1.57%)
May 03, 2018	26.24	26.24	25.73	25.94	545,393	-0.43(-1.61%)
May 02, 2018	26.43	26.57	26.13	26.37	517,130	-0.21(-0.80%)

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.