Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.52	33.56	33.13	33.50	105,052	+0.11(+0.34%)
Jul 30, 2018	33.73	34.01	33.38	33.38	100,963	-0.35(-1.05%)
Jul 27, 2018	33.63	34.06	33.56	33.74	118,212	-0.03(-0.08%)
Jul 26, 2018	32.87	33.82	32.87	33.76	105,297	+0.87(+2.65%)
Jul 25, 2018	33.06	33.06	32.58	32.89	141,428	-0.12(-0.37%)
Jul 24, 2018	33.00	33.49	32.78	33.01	97,511	-0.07(-0.21%)
Jul 23, 2018	32.53	33.26	32.53	33.08	104,080	+0.53(+1.62%)
Jul 20, 2018		32.57	32.26	32.56	151,751	+0.29(+0.91%)
Jul 19, 2018	32.13	32.37	31.98	32.26	117,270	+0.14(+0.43%)
Jul 18, 2018	31.84	32.31	31.84	32.12	84,752	+0.21(+0.65%)
Jul 17, 2018	31.93	32.16	31.80	31.92	98,086	-0.13(-0.40%)
Jul 16, 2018	31.80	32.21	31.72	32.05	81,668	+0.14(+0.43%)
Jul 13, 2018	32.04	32.35	31.85	31.91	83,281	-0.33(-1.02%)
Jul 12, 2018	32.96	32.96	31.78	32.24	165,258	-0.55(-1.68%)
Jul 11, 2018	33.45	33.70	32.75	32.79	126,533	-0.78(-2.31%)
Jul 10, 2018	33.76	34.13	30.28	33.56	142,959	-0.29(-0.87%)
Jul 09, 2018	33.22	34.02	33.22	33.86	150,593	+0.72(+2.16%)
Jul 06, 2018		33.26	32.79	33.14	173,608	+0.12(+0.37%)
Jul 05, 2018	32.81	33.09	32.61	33.02	120,947	+0.41(+1.24%)
Jul 03, 2018		32.62	32.62	32.62	0	-0.17(-0.53%)
Jul 02, 2018	32.23	32.81	32.22	32.79	70,955	+0.47(+1.47%)
Jun 29, 2018	33.26	33.39	32.31	32.31	147,628	-0.80(-2.42%)
Jun 28, 2018	33.36	33.60	33.03	33.12	136,477	-0.25(-0.75%)
Jun 27, 2018	33.80	33.80	33.13	33.37	119,786	-0.42(-1.25%)
Jun 26, 2018	33.85	33.94	33.31	33.79	74,280	+0.06(+0.18%)
Jun 25, 2018	34.20	34.20	33.64	33.73	138,404	-0.59(-1.71%)
Jun 22, 2018	34.02	34.51	33.94	34.32	304,465	+0.41(+1.22%)
Jun 21, 2018	34.14	34.27	33.83	33.90	46,912	-0.23(-0.68%)
Jun 20, 2018	34.01	34.20	33.86	34.13	80,514	+0.22(+0.66%)
Jun 19, 2018	33.36	33.94	33.18	33.91	93,510	+0.32(+0.95%)
Jun 18, 2018	33.31	33.66	33.09	33.59	59,625	+0.07(+0.21%)
Jun 15, 2018		33.56	33.14	33.52	224,938	+0.38(+1.15%)
Jun 14, 2018	33.10	33.77	32.60	33.14	143,865	+0.18(+0.55%)
Jun 13, 2018	33.02	33.34	32.54	32.96	152,385	-0.09(-0.26%)
Jun 12, 2018	33.55	33.66	32.93	33.05	107,984	-0.51(-1.51%)
Jun 11, 2018	34.36	34.47	33.51	33.55	100,375	-0.82(-2.37%)
Jun 08, 2018	34.52	34.66	33.86	34.37	79,752	-0.18(-0.52%)
Jun 07, 2018	34.58	34.69	34.08	34.55	67,087	+0.02(+0.05%)
Jun 06, 2018	34.31	34.66	34.31	34.53	112,532	+0.27(+0.80%)
Jun 05, 2018	34.44	34.62	33.50	34.26	98,848	-0.23(-0.67%)
Jun 04, 2018	34.07	34.53	33.75	34.49	90,973	+0.50(+1.47%)
Jun 01, 2018	33.42	34.10	33.05	33.99	91,340	+0.56(+1.67%)
May 31, 2018	33.75	33.84	33.36	33.43	67,259	-0.34(-0.99%)
May 30, 2018	33.30	33.87	33.30	33.77	55,116	+0.52(+1.55%)
May 29, 2018	33.67	33.88	33.06	33.25	118,641	-0.46(-1.35%)
May 25, 2018		33.71	33.71	33.71	0	+0.03(+0.08%)
May 24, 2018	33.67	33.69	32.96	33.68	46,106	+0.01(+0.03%)
May 23, 2018	33.68	33.99	33.66	33.67	163,821	-0.12(-0.36%)
May 22, 2018	33.76	34.26	33.64	33.79	56,726	+0.03(+0.08%)
May 21, 2018	33.39	33.86	33.39	33.77	77,887	+0.36(+1.08%)
May 18, 2018	33.36	33.52	33.22	33.41	110,100	+0.20(+0.59%)
May 17, 2018	32.80	33.32	32.63	33.21	94,154	+0.49(+1.50%)
May 16, 2018	32.39	32.75	32.17	32.72	127,759	+0.38(+1.17%)
May 15, 2018	31.92	32.51	31.91	32.34	78,099	+0.27(+0.83%)
May 14, 2018	32.49	32.49	32.00	32.08	77,827	-0.26(-0.80%)
May 11, 2018	32.22	32.64	31.86	32.33	91,171	+0.27(+0.86%)
May 10, 2018	32.24	32.28	32.00	32.06	51,203	-0.19(-0.59%)
May 09, 2018	32.15	32.46	32.06	32.25	60,081	+0.09(+0.27%)
May 08, 2018	31.85	32.34	31.85	32.16	78,879	+0.30(+0.94%)
May 07, 2018	32.13	32.13	31.70	31.86	97,064	-0.13(-0.40%)
May 04, 2018	31.91	32.33	31.72	31.99	117,514	-0.09(-0.27%)
May 03, 2018	32.31	32.63	32.00	32.08	96,428	-0.28(-0.88%)
May 02, 2018	32.02	32.59	32.02	32.36	142,672	+0.24(+0.75%)

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.