Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.99	33.10	32.99	33.06	74,374	+0.08(+0.24%)
Jul 30, 2018	33.00	33.06	32.93	32.98	72,151	-0.01(-0.03%)
Jul 27, 2018	33.09	33.15	32.97	32.99	88,420	-0.03(-0.08%)
Jul 26, 2018	33.09	33.11	33.00	33.02	112,149	-0.11(-0.34%)
Jul 25, 2018	32.91	33.13	32.91	33.13	78,434	+0.11(+0.34%)
Jul 24, 2018	32.98	33.04	32.92	33.02	111,212	+0.16(+0.48%)
Jul 23, 2018	32.96	32.96	32.86	32.86	93,938	-0.10(-0.32%)
Jul 20, 2018	32.95	32.99	32.84	32.97	59,184	+0.00(+0.00%)
Jul 19, 2018	32.88	33.06	32.84	32.97	227,545	+0.03(+0.08%)
Jul 18, 2018	32.92	33.00	32.91	32.94	62,203	+0.01(+0.03%)
Jul 17, 2018	32.88	33.00	32.80	32.93	96,245	+0.04(+0.11%)
Jul 16, 2018	32.94	32.97	32.88	32.90	70,891	-0.06(-0.19%)
Jul 13, 2018	32.90	32.98	32.89	32.96	143,210	+0.07(+0.21%)
Jul 12, 2018	32.87	32.93	32.80	32.89	119,259	+0.08(+0.24%)
Jul 11, 2018	32.86	32.88	32.73	32.81	65,015	-0.15(-0.45%)
Jul 10, 2018	32.89	32.97	32.84	32.96	128,808	+0.02(+0.05%)
Jul 09, 2018	32.90	32.94	32.87	32.94	99,648	+0.17(+0.51%)
Jul 06, 2018	32.66	32.83	32.66	32.77	228,243	+0.14(+0.43%)
Jul 05, 2018	32.59	32.68	32.56	32.63	88,538	+0.07(+0.22%)
Jul 03, 2018		32.56	32.56	32.56	0	+0.03(+0.08%)
Jul 02, 2018	32.37	32.54	32.37	32.54	103,740	-0.06(-0.19%)
Jun 29, 2018	32.54	32.66	32.54	32.60	95,497	+0.07(+0.21%)
Jun 28, 2018	32.45	32.54	32.42	32.53	65,896	+0.08(+0.24%)
Jun 27, 2018	32.56	32.65	32.45	32.45	65,050	-0.11(-0.35%)
Jun 26, 2018	32.57	32.60	32.49	32.56	64,741	+0.04(+0.13%)
Jun 25, 2018	32.61	32.61	32.44	32.52	95,404	-0.23(-0.69%)
Jun 22, 2018	32.72	32.77	32.68	32.75	57,069	+0.09(+0.27%)
Jun 21, 2018	32.73	32.73	32.60	32.66	91,018	-0.07(-0.21%)
Jun 20, 2018	32.78	32.78	32.72	32.73	66,305	+0.03(+0.08%)
Jun 19, 2018	32.65	32.75	32.57	32.70	122,139	-0.10(-0.29%)
Jun 18, 2018	32.72	32.80	32.71	32.80	161,478	-0.01(-0.03%)
Jun 15, 2018		32.89	32.89	32.81	69,006	-0.09(-0.26%)
Jun 14, 2018	32.89	32.93	32.84	32.89	80,888	+0.03(+0.08%)
Jun 13, 2018	32.91	32.94	32.82	32.87	98,261	+0.04(+0.13%)
Jun 12, 2018	32.85	32.95	32.82	32.82	84,410	-0.04(-0.13%)
Jun 11, 2018	32.91	32.95	32.84	32.87	80,751	-0.04(-0.13%)
Jun 08, 2018	32.85	32.91	32.81	32.91	68,338	+0.05(+0.16%)
Jun 07, 2018	32.87	32.92	32.79	32.86	83,120	+0.02(+0.05%)
Jun 06, 2018		32.86	32.75	32.84	91,212	+0.03(+0.08%)
Jun 05, 2018	32.82	32.83	32.76	32.82	102,713	-0.02(-0.05%)
Jun 04, 2018	32.84	32.89	32.81	32.83	63,006	+0.04(+0.13%)
Jun 01, 2018	32.69	32.80	32.69	32.79	57,839	+0.07(+0.21%)
May 31, 2018	32.75	32.78	32.66	32.72	58,475	+0.00(+0.00%)
May 30, 2018	32.73	32.76	32.65	32.72	101,063	+0.10(+0.29%)
May 29, 2018	32.66	32.68	32.53	32.62	78,652	-0.15(-0.45%)
May 25, 2018		32.77	32.77	32.77	0	+0.01(+0.03%)
May 24, 2018	32.74	32.77	32.66	32.76	62,546	+0.01(+0.03%)
May 23, 2018	32.67	32.75	32.63	32.75	99,587	+0.01(+0.03%)
May 22, 2018	32.74	32.80	32.72	32.75	105,529	+0.03(+0.11%)
May 21, 2018	32.69	32.75	32.68	32.71	132,873	+0.05(+0.16%)
May 18, 2018	32.62	32.66	32.60	32.66	98,096	+0.03(+0.08%)
May 17, 2018	32.67	32.70	32.62	32.63	82,582	-0.04(-0.13%)
May 16, 2018	32.66	32.70	32.62	32.68	48,335	+0.03(+0.11%)
May 15, 2018	32.68	32.69	32.57	32.64	76,976	-0.19(-0.58%)
May 14, 2018	32.85	32.89	32.79	32.83	126,760	+0.01(+0.03%)
May 11, 2018	32.82	32.87	32.79	32.82	62,412	+0.06(+0.19%)
May 10, 2018	32.74	32.78	32.67	32.76	68,116	+0.18(+0.56%)
May 09, 2018	32.50	32.62	32.50	32.58	133,666	+0.03(+0.11%)
May 08, 2018	32.49	32.55	32.47	32.55	62,831	+0.01(+0.03%)
May 07, 2018	32.49	32.61	32.49	32.54	146,829	-0.03(-0.08%)
May 04, 2018	32.38	32.61	32.38	32.56	118,977	+0.13(+0.40%)
May 03, 2018	32.42	32.49	32.34	32.43	157,257	-0.03(-0.08%)
May 02, 2018	32.49	32.55	32.43	32.46	94,233	-0.06(-0.19%)

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.