Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.94	29.66	28.06	29.53	88,246	+0.72(+2.50%)
Jul 30, 2018	29.40	29.73	28.81	28.81	26,188	-0.50(-1.70%)
Jul 27, 2018	30.12	30.16	29.31	29.31	35,158	-0.77(-2.55%)
Jul 26, 2018	30.50	30.82	29.99	30.07	36,301	-0.47(-1.54%)
Jul 25, 2018	31.08	31.15	30.42	30.54	24,369	-0.61(-1.94%)
Jul 24, 2018	32.15	32.21	31.03	31.15	23,745	-0.80(-2.51%)
Jul 23, 2018	31.30	32.16	31.19	31.95	31,773	+0.58(+1.84%)
Jul 20, 2018	31.41	31.58	31.19	31.37	28,765	-0.16(-0.51%)
Jul 19, 2018	31.04	31.61	30.94	31.53	33,263	+0.34(+1.08%)
Jul 18, 2018	31.02	31.32	30.77	31.19	34,893	+0.14(+0.46%)
Jul 17, 2018	31.25	31.66	31.01	31.05	38,482	-0.25(-0.80%)
Jul 16, 2018	31.31	31.51	30.86	31.30	81,708	+0.06(+0.20%)
Jul 13, 2018	31.46	31.89	31.11	31.24	37,878	-0.34(-1.07%)
Jul 12, 2018	32.19	32.32	31.51	31.58	49,992	-0.53(-1.64%)
Jul 11, 2018	31.92	32.32	31.92	32.10	34,886	-0.03(-0.08%)
Jul 10, 2018	31.92	32.16	31.78	32.13	41,015	+0.15(+0.47%)
Jul 09, 2018	31.45	32.14	31.45	31.98	31,249	+0.63(+2.02%)
Jul 06, 2018	31.42	31.71	31.23	31.35	53,293	-0.03(-0.09%)
Jul 05, 2018	31.89	31.93	31.26	31.37	45,427	-0.30(-0.96%)
Jul 03, 2018		31.67	31.67	31.67	0	+0.02(+0.06%)
Jul 02, 2018	31.00	31.80	30.79	31.66	41,608	+0.48(+1.54%)
Jun 29, 2018	31.78	31.87	31.13	31.18	46,334	-0.44(-1.38%)
Jun 28, 2018	31.68	31.92	31.53	31.61	34,336	-0.02(-0.06%)
Jun 27, 2018	32.57	32.57	31.35	31.63	46,710	-0.85(-2.63%)
Jun 26, 2018	32.66	32.94	32.20	32.49	45,154	-0.16(-0.49%)
Jun 25, 2018	32.62	32.73	31.90	32.65	97,574	-0.04(-0.11%)
Jun 22, 2018	32.63	32.84	32.09	32.68	191,219	+0.13(+0.41%)
Jun 21, 2018	32.94	32.94	32.23	32.55	45,599	-0.37(-1.14%)
Jun 20, 2018	32.69	32.94	32.57	32.92	116,137	+0.24(+0.74%)
Jun 19, 2018	32.44	32.74	32.19	32.68	45,792	+0.02(+0.05%)
Jun 18, 2018	32.59	33.03	32.06	32.66	45,304	-0.08(-0.24%)
Jun 15, 2018		32.92	32.17	32.74	98,414	+0.57(+1.77%)
Jun 14, 2018	32.39	32.66	32.00	32.17	49,480	-0.19(-0.58%)
Jun 13, 2018	32.50	32.65	32.17	32.36	50,550	-0.19(-0.57%)
Jun 12, 2018	32.50	32.88	32.34	32.55	36,166	+0.06(+0.19%)
Jun 11, 2018	32.68	32.94	32.43	32.49	41,938	-0.32(-0.98%)
Jun 08, 2018	32.86	32.94	32.65	32.81	47,454	-0.05(-0.16%)
Jun 07, 2018	32.96	33.12	32.59	32.86	83,155	+0.01(+0.03%)
Jun 06, 2018		32.94		32.85	83,339	+0.45(+1.40%)
Jun 05, 2018	32.55	32.72	32.31	32.40	58,814	-0.23(-0.71%)
Jun 04, 2018	32.30	32.72	32.09	32.63	75,343	+0.42(+1.30%)
Jun 01, 2018	31.95	32.43	31.83	32.21	90,018	+0.44(+1.37%)
May 31, 2018	31.86	32.00	31.56	31.77	42,810	-0.12(-0.36%)
May 30, 2018	31.84	32.53	31.80	31.89	50,980	+0.25(+0.79%)
May 29, 2018	31.81	32.49	31.30	31.64	50,862	-0.31(-0.98%)
May 25, 2018		31.95	31.95	31.95	0	-0.12(-0.36%)
May 24, 2018	32.49	32.49	31.77	32.07	51,080	-0.36(-1.10%)
May 23, 2018	32.32	32.49	32.15	32.42	53,371	+0.08(+0.25%)
May 22, 2018	32.32	32.62	32.28	32.34	44,487	+0.12(+0.36%)
May 21, 2018	32.52	32.52	32.00	32.23	56,621	-0.03(-0.08%)
May 18, 2018	32.62	32.67	32.08	32.25	58,752	-0.07(-0.22%)
May 17, 2018	31.84	32.70	31.84	32.32	101,163	+0.64(+2.02%)
May 16, 2018	31.37	31.77	31.11	31.68	60,523	+0.43(+1.37%)
May 15, 2018	31.07	31.78	31.07	31.26	47,659	+0.07(+0.23%)
May 14, 2018	31.43	31.58	30.96	31.19	66,477	-0.14(-0.45%)
May 11, 2018	31.49	31.82	30.59	31.33	68,734	-0.27(-0.85%)
May 10, 2018	31.59	32.23	31.34	31.59	78,189	+0.10(+0.31%)
May 09, 2018	32.08	32.32	31.27	31.50	70,805	-0.57(-1.78%)
May 08, 2018	32.23	32.44	31.64	32.07	95,072	-0.05(-0.17%)
May 07, 2018	31.43	32.30	31.28	32.12	47,060	+0.82(+2.62%)
May 04, 2018	31.32	31.61	31.11	31.30	66,452	-0.20(-0.62%)
May 03, 2018	30.63	31.76	30.26	31.50	92,899	+0.78(+2.55%)
May 02, 2018	31.16	32.13	30.25	30.71	403,439	+0.25(+0.82%)

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.