Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.53	34.85	34.39	34.67	719,139	+0.19(+0.55%)
Jul 30, 2018	34.45	34.65	34.23	34.48	504,729	+0.07(+0.20%)
Jul 27, 2018	34.61	34.70	34.33	34.41	517,500	-0.10(-0.29%)
Jul 26, 2018	34.87	35.09	34.42	34.51	464,389	-0.28(-0.80%)
Jul 25, 2018	34.96	35.00	34.65	34.79	566,426	-0.21(-0.60%)
Jul 24, 2018	35.22	35.40	34.75	35.00	568,700	-0.06(-0.17%)
Jul 23, 2018	35.03	35.33	34.90	35.06	1,317,409	-0.08(-0.23%)
Jul 20, 2018	34.96	35.20	34.85	35.14	305,270	+0.15(+0.43%)
Jul 19, 2018	34.62	35.14	34.61	34.99	438,202	+0.35(+1.01%)
Jul 18, 2018	34.76	35.05	34.49	34.64	635,287	-0.16(-0.46%)
Jul 17, 2018	34.80	34.95	34.76	34.80	311,621	+0.06(+0.17%)
Jul 16, 2018	34.88	35.01	34.62	34.74	265,291	-0.14(-0.40%)
Jul 13, 2018	35.01	35.07	34.82	34.88	168,377	-0.09(-0.26%)
Jul 12, 2018	34.89	35.07	34.72	34.97	630,756	+0.13(+0.37%)
Jul 11, 2018				34.84	395,772	+0.00(+0.00%)
Jul 10, 2018	34.91	35.03	34.35	34.84	453,034	+0.06(+0.17%)
Jul 09, 2018	34.97	34.97	34.68	34.78	1,920,678	-0.18(-0.51%)
Jul 06, 2018	34.99	35.03	34.82	34.96	500,320	+0.02(+0.06%)
Jul 05, 2018	34.82	34.94	34.53	34.94	655,372	+0.30(+0.87%)
Jul 03, 2018		34.64	34.64	34.64	0	+0.24(+0.70%)
Jul 02, 2018	34.17	34.48	34.09	34.40	1,054,942	+0.17(+0.50%)
Jun 29, 2018	34.33	34.55	34.23	34.23	2,459,396	-0.11(-0.32%)
Jun 28, 2018	34.50	34.55	34.20	34.34	2,263,689	+0.04(+0.10%)
Jun 27, 2018	34.55	34.67	34.35	34.30	1,217,367	-0.16(-0.46%)
Jun 26, 2018	34.58	34.74	34.45	34.46	1,153,540	+0.00(+0.00%)
Jun 25, 2018	34.49	34.78	34.38	34.46	822,410	-0.13(-0.37%)
Jun 22, 2018	34.80	34.84	34.52	34.59	2,191,771	+0.02(+0.06%)
Jun 21, 2018	34.69	34.80	34.52	34.57	2,481,579	-0.12(-0.34%)
Jun 20, 2018	34.45	34.94	34.45	34.69	1,837,037	+0.21(+0.61%)
Jun 19, 2018	34.50	34.67	34.45	34.48	1,088,924	-0.12(-0.34%)
Jun 18, 2018	35.02	35.07	34.51	34.60	1,597,749	-0.47(-1.33%)
Jun 15, 2018		35.33	35.01	35.07	4,054,162	-0.22(-0.62%)
Jun 14, 2018	35.30	35.39	35.21	35.29	1,182,109	+0.00(+0.00%)
Jun 13, 2018	35.22	35.31	35.09	35.29	2,653,117	+0.02(+0.06%)
Jun 12, 2018	34.97	35.30	34.95	35.27	2,066,747	+0.23(+0.65%)
Jun 11, 2018	35.02	35.47	34.70	35.04	2,751,115	+0.08(+0.23%)
Jun 08, 2018	35.01	35.89	34.87	34.96	1,394,856	-0.04(-0.11%)
Jun 07, 2018	35.16	35.16	33.88	35.00	3,708,969	-0.11(-0.31%)
Jun 06, 2018			34.77	35.11	2,691,816	-0.30(-0.84%)
Jun 05, 2018	35.22	35.46	35.05	35.41	2,669,160	+0.11(+0.31%)
Jun 04, 2018	34.84	35.32	34.57	35.30	2,924,518	+0.50(+1.43%)
Jun 01, 2018	34.11	34.98	34.11	34.80	4,067,329	+0.73(+2.13%)
May 31, 2018	34.09	34.27	33.97	34.08	2,811,062	-0.04(-0.12%)
May 30, 2018	33.66	34.21	33.66	34.12	3,596,439	+0.46(+1.36%)
May 29, 2018	33.63	33.74	33.48	33.66	1,882,412	-0.03(-0.09%)
May 25, 2018		33.69	33.69	33.69	0	-0.09(-0.26%)
May 24, 2018	33.62	33.94	33.62	33.78	3,191,798	+0.15(+0.44%)
May 23, 2018	33.53	33.67	33.48	33.63	4,900,550	+0.25(+0.74%)
May 22, 2018	33.39	33.74	33.38	33.38	10,080,343	-0.01(-0.03%)
May 21, 2018	33.77	33.78	33.38	33.39	26,863,582	+1.70(+5.36%)
May 18, 2018	31.84	31.97	31.55	31.69	998,792	+0.25(+0.79%)
May 17, 2018	31.25	31.57	31.21	31.44	878,924	+0.26(+0.83%)
May 16, 2018	31.03	31.27	30.80	31.19	642,078	+0.24(+0.77%)
May 15, 2018	31.34	31.59	30.79	30.95	1,163,594	-0.56(-1.77%)
May 14, 2018	31.42	31.67	31.10	31.50	1,099,270	+0.19(+0.60%)
May 11, 2018	31.21	31.50	31.14	31.31	654,677	+0.09(+0.29%)
May 10, 2018	31.30	31.65	30.72	31.23	1,182,939	+0.68(+2.21%)
May 09, 2018	30.24	30.78	30.22	30.55	1,560,679	+0.31(+1.02%)
May 08, 2018	30.06	30.27	29.92	30.24	1,821,299	+0.22(+0.73%)
May 07, 2018	29.80	30.06	29.61	30.02	1,044,886	+0.28(+0.94%)
May 04, 2018	29.73	29.90	29.48	29.74	961,534	+0.16(+0.54%)
May 03, 2018	29.46	29.72	29.29	29.59	997,096	+0.10(+0.34%)
May 02, 2018	29.42	29.55	28.94	29.49	919,820	+0.07(+0.24%)

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.