Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.97	34.11	33.94	33.96	4,171	-0.51(-1.48%)
Jul 30, 2018	34.71	34.78	34.46	34.47	26,176	-0.07(-0.20%)
Jul 27, 2018	34.80	34.87	34.46	34.54	19,800	+0.01(+0.03%)
Jul 26, 2018	34.15	34.61	34.12	34.53	11,402	+0.41(+1.20%)
Jul 25, 2018	33.96	34.24	33.89	34.12	5,718	+0.51(+1.51%)
Jul 24, 2018	33.64	34.15	33.59	33.61	15,694	+0.05(+0.16%)
Jul 23, 2018	33.52	33.78	33.36	33.56	25,230	+0.35(+1.05%)
Jul 20, 2018	33.31	33.33	33.05	33.21	46,649	+0.17(+0.51%)
Jul 19, 2018	32.79	33.04	32.61	33.04	22,763	+0.09(+0.27%)
Jul 18, 2018	32.40	33.08	32.22	32.95	6,824	+0.46(+1.41%)
Jul 17, 2018	32.27	32.64	32.27	32.49	6,956	+0.18(+0.56%)
Jul 16, 2018	33.03	33.05	32.22	32.31	18,535	-1.45(-4.30%)
Jul 13, 2018	33.40	34.12	33.36	33.76	7,156	+0.46(+1.38%)
Jul 12, 2018	33.38	33.40	33.04	33.30	18,450	-0.03(-0.09%)
Jul 11, 2018	34.25	34.66	33.08	33.33	18,925	-1.35(-3.89%)
Jul 10, 2018	34.89	34.91	34.66	34.68	6,016	+0.07(+0.20%)
Jul 09, 2018	34.27	34.78	34.17	34.61	21,397	+0.70(+2.06%)
Jul 06, 2018	33.91	34.15	33.80	33.91	7,667	-0.39(-1.14%)
Jul 05, 2018	34.37	34.68	34.19	34.30	35,792	+0.52(+1.54%)
Jul 03, 2018		33.78	33.78	33.78	0	-0.05(-0.15%)
Jul 02, 2018	34.33	34.39	33.72	33.83	15,277	-0.68(-1.97%)
Jun 29, 2018		34.71	34.09	34.51	10,636	+0.61(+1.80%)
Jun 28, 2018	33.86	34.20	33.75	33.90	11,012	+0.13(+0.39%)
Jun 27, 2018	33.52	34.05	33.52	33.77	8,555	+0.70(+2.12%)
Jun 26, 2018	32.87	33.31	32.47	33.07	16,058	+0.33(+1.01%)
Jun 25, 2018	32.68	32.79	32.59	32.74	9,613	-0.29(-0.88%)
Jun 22, 2018	32.63	33.07	32.56	33.03	15,868	+0.98(+3.06%)
Jun 21, 2018	32.03	32.20	32.03	32.05	7,228	-0.25(-0.77%)
Jun 20, 2018	32.56	32.59	32.05	32.30	14,892	-0.33(-1.02%)
Jun 19, 2018	32.56	32.73	32.52	32.63	17,845	-0.17(-0.51%)
Jun 18, 2018	32.55	32.88	32.54	32.80	25,386	+0.43(+1.33%)
Jun 15, 2018		33.44	32.30	32.37	76,039	-1.07(-3.20%)
Jun 14, 2018	33.73	33.78	33.44	33.44	19,303	-0.51(-1.50%)
Jun 13, 2018	33.34	34.04	33.30	33.95	12,249	+0.59(+1.77%)
Jun 12, 2018	33.46	33.63	33.29	33.36	4,640	-0.22(-0.66%)
Jun 11, 2018	33.46	33.84	33.42	33.58	9,838	-0.22(-0.65%)
Jun 08, 2018	33.78	33.91	33.41	33.80	5,341	-0.08(-0.22%)
Jun 07, 2018	33.27	33.94	33.21	33.88	14,600	+0.65(+1.97%)
Jun 06, 2018			32.94	33.22	36,739	-0.37(-1.10%)
Jun 05, 2018	33.55	33.75	33.44	33.59	8,277	-0.32(-0.94%)
Jun 04, 2018	34.05	34.05	33.75	33.91	15,326	-0.23(-0.68%)
Jun 01, 2018	34.21	34.37	34.01	34.14	13,415	-0.39(-1.13%)
May 31, 2018	34.95	35.10	34.23	34.53	7,698	-0.40(-1.15%)
May 30, 2018	34.44	34.93	34.44	34.93	15,749	+0.77(+2.25%)
May 29, 2018	34.41	34.43	33.92	34.16	17,611	-0.44(-1.27%)
May 25, 2018		34.60	34.60	34.60	0	-0.98(-2.75%)
May 24, 2018	35.63	35.82	35.56	35.58	13,477	-0.35(-0.97%)
May 23, 2018	35.94	36.05	35.43	35.93	21,627	-0.10(-0.28%)
May 22, 2018	36.13	36.45	36.03	36.03	23,382	+0.00(+0.01%)
May 21, 2018	35.67	36.04	35.58	36.03	12,227	+0.43(+1.20%)
May 18, 2018	36.03	36.06	35.58	35.60	58,445	-0.23(-0.65%)
May 17, 2018	36.00	36.29	35.76	35.83	61,911	-0.09(-0.24%)
May 16, 2018	35.14	35.92	35.00	35.92	23,462	+0.77(+2.18%)
May 15, 2018	35.05	35.42	34.90	35.16	26,092	-0.00(-0.01%)
May 14, 2018	34.92	35.22	34.92	35.16	31,094	+0.38(+1.09%)
May 11, 2018	34.96	35.00	34.72	34.78	11,520	-0.13(-0.37%)
May 10, 2018	34.60	34.99	34.41	34.91	44,099	+0.29(+0.84%)
May 09, 2018	34.21	34.62	34.21	34.62	21,917	+0.75(+2.21%)
May 08, 2018	33.96	34.03	33.11	33.87	18,279	+0.12(+0.36%)
May 07, 2018	33.95	34.09	33.65	33.75	22,417	+0.05(+0.15%)
May 04, 2018	33.31	33.74	33.31	33.70	11,557	+0.33(+0.99%)
May 03, 2018	32.75	33.37	32.74	33.37	27,547	+0.32(+0.97%)
May 02, 2018	32.97	33.21	32.85	33.05	14,736	-0.25(-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.