Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.58	32.96	32.43	32.69	35,791	-0.47(-1.42%)
Jul 30, 2018	33.58	33.85	32.92	33.16	95,155	-1.32(-3.83%)
Jul 27, 2018	34.45	34.60	34.31	34.48	20,200	+0.18(+0.52%)
Jul 26, 2018		35.11	34.25	34.30	51,679	-1.36(-3.81%)
Jul 25, 2018	35.35	35.66	35.04	35.66	59,135	+0.70(+2.00%)
Jul 24, 2018	35.89	35.90	34.82	34.96	71,699	-0.70(-1.96%)
Jul 23, 2018	35.35	35.74	34.86	35.66	88,283	+0.33(+0.93%)
Jul 20, 2018	35.10	35.73	34.87	35.33	65,294	+1.44(+4.25%)
Jul 19, 2018	34.12	34.29	33.81	33.89	49,870	+0.96(+2.92%)
Jul 18, 2018	32.76	32.93	32.63	32.93	152,944	+0.25(+0.76%)
Jul 17, 2018	32.25	32.68	32.19	32.68	65,431	+1.19(+3.78%)
Jul 16, 2018	32.05	32.19	31.34	31.49	57,732	+0.04(+0.13%)
Jul 13, 2018	31.29	31.51	31.26	31.45	19,982	+0.37(+1.19%)
Jul 12, 2018		31.65	30.89	31.08	40,580	-0.45(-1.43%)
Jul 11, 2018	31.61	32.08	31.52	31.53	16,553	-0.37(-1.16%)
Jul 10, 2018	31.87	32.02	31.73	31.90	10,878	+0.15(+0.47%)
Jul 09, 2018	32.00	32.00	31.60	31.75	12,513	+0.21(+0.67%)
Jul 06, 2018	31.11	31.54	31.10	31.54	25,049	+1.11(+3.65%)
Jul 05, 2018	30.90	30.90	30.31	30.43	31,005	-0.30(-0.96%)
Jul 03, 2018		30.73	30.73	30.73	0	+0.45(+1.47%)
Jul 02, 2018	30.30	30.57	30.15	30.28	34,532	-0.06(-0.20%)
Jun 29, 2018	30.22	30.70	30.20	30.34	34,921	+0.89(+3.02%)
Jun 28, 2018	29.42	29.88	29.31	29.45	34,773	-0.68(-2.26%)
Jun 27, 2018	30.68	30.68	29.77	30.13	36,365	-0.15(-0.50%)
Jun 26, 2018	30.43	30.61	29.89	30.28	117,655	-0.13(-0.43%)
Jun 25, 2018	30.65	30.71	30.20	30.41	86,636	-0.19(-0.62%)
Jun 22, 2018	30.50	30.85	30.35	30.60	15,739	+0.38(+1.26%)
Jun 21, 2018	29.75	30.24	29.57	30.22	91,943	+0.04(+0.13%)
Jun 20, 2018	29.03	30.23	28.99	30.18	110,811	+0.95(+3.25%)
Jun 19, 2018	28.26	29.23	28.11	29.23	82,718	+0.57(+1.99%)
Jun 18, 2018	28.57	28.94	28.40	28.66	178,085	-0.61(-2.08%)
Jun 15, 2018		29.48	28.71	29.27	149,453	+0.56(+1.95%)
Jun 14, 2018	28.29	29.08	27.95	28.71	129,958	+0.07(+0.24%)
Jun 13, 2018	28.11	29.00	27.92	28.64	80,101	+0.50(+1.78%)
Jun 12, 2018	27.97	28.44	27.90	28.14	56,403	+0.34(+1.22%)
Jun 11, 2018	27.70	28.37	27.46	27.80	41,646	+0.76(+2.81%)
Jun 08, 2018	26.81	27.41	26.75	27.04	282,542	-0.16(-0.59%)
Jun 07, 2018	27.29	27.29	26.76	27.20	61,175	+0.19(+0.70%)
Jun 06, 2018	27.34	27.40	27.01	27.01	65,289	+0.00(+0.00%)
Jun 05, 2018	27.10	27.41	26.68	27.01	93,002	+0.02(+0.07%)
Jun 04, 2018	27.16	27.23	26.44	26.99	69,249	+0.33(+1.24%)
Jun 01, 2018	26.59	27.03	26.43	26.66	43,428	+0.17(+0.64%)
May 31, 2018	26.83	27.11	25.88	26.49	32,913	-0.60(-2.21%)
May 30, 2018	26.78	27.17	26.42	27.09	7,998	+1.07(+4.11%)
May 29, 2018	25.85	26.28	25.73	26.02	102,333	-0.79(-2.95%)
May 25, 2018		26.81	26.81	26.81	0	+0.00(+0.00%)
May 24, 2018	26.84	27.30	26.75	26.81	315,161	-0.69(-2.51%)
May 23, 2018	26.75	27.50	26.50	27.50	96,594	+0.58(+2.15%)
May 22, 2018	26.92	27.48	26.90	26.92	27,098	+0.84(+3.22%)
May 21, 2018	26.91	27.10	25.74	26.08	134,370	-0.42(-1.57%)
May 18, 2018	27.02	27.15	26.06	26.50	104,577	-0.13(-0.51%)
May 17, 2018	26.65	26.92	26.38	26.63	6,601	+0.04(+0.15%)
May 16, 2018	27.01	27.01	26.02	26.59	32,276	-0.56(-2.06%)
May 15, 2018	26.66	27.58	26.27	27.15	22,714	+0.10(+0.37%)
May 14, 2018	27.22	27.22	26.83	27.05	109,831	-0.35(-1.28%)
May 11, 2018	26.86	27.40	26.31	27.40	17,546	+0.28(+1.03%)
May 10, 2018	27.18	27.64	27.00	27.12	31,981	+0.52(+1.95%)
May 09, 2018	26.33	26.60	26.33	26.60	4,521	-0.10(-0.37%)
May 08, 2018	26.66	26.72	26.30	26.70	49,496	-0.22(-0.82%)
May 07, 2018	26.63	27.08	26.63	26.92	12,679	+0.41(+1.55%)
May 04, 2018	26.29	26.88	26.11	26.51	21,261	+0.08(+0.30%)
May 03, 2018	26.54	27.79	26.27	26.43	25,193	-0.52(-1.93%)
May 02, 2018	26.55	27.24	26.38	26.95	39,640	+0.60(+2.28%)

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.