Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.32	33.53	33.32	33.47	12,972	+0.21(+0.63%)
Jul 30, 2018	33.46	33.46	33.23	33.26	134,477	-0.18(-0.55%)
Jul 27, 2018	33.78	33.78	33.37	33.45	27,005	-0.22(-0.65%)
Jul 26, 2018	33.64	33.73	33.61	33.67	102,818	+0.09(+0.27%)
Jul 25, 2018	33.39	33.57	33.32	33.57	24,398	+0.23(+0.70%)
Jul 24, 2018	33.46	33.50	33.23	33.34	16,451	+0.05(+0.15%)
Jul 23, 2018	33.17	33.31	33.17	33.29	18,935	+0.06(+0.17%)
Jul 20, 2018	33.28	33.33	33.23	33.23	26,597	-0.09(-0.28%)
Jul 19, 2018	33.27	33.39	33.27	33.33	18,960	-0.06(-0.19%)
Jul 18, 2018	33.25	33.42	33.25	33.39	24,114	+0.09(+0.26%)
Jul 17, 2018	33.12	33.35	33.07	33.30	27,837	+0.14(+0.44%)
Jul 16, 2018	33.25	33.25	33.11	33.16	14,592	-0.08(-0.23%)
Jul 13, 2018	33.29	33.29	33.18	33.23	19,625	+0.03(+0.08%)
Jul 12, 2018	33.17	33.21	33.03	33.21	10,551	+0.28(+0.86%)
Jul 11, 2018	33.05	33.05	32.91	32.92	26,748	-0.24(-0.73%)
Jul 10, 2018	33.15	33.19	33.12	33.16	12,467	+0.07(+0.20%)
Jul 09, 2018	32.93	33.10	32.93	33.10	38,814	+0.34(+1.04%)
Jul 06, 2018	32.44	32.84	32.44	32.76	15,903	+0.24(+0.73%)
Jul 05, 2018	32.37	32.52	32.33	32.52	19,690	+0.25(+0.79%)
Jul 03, 2018		32.26	32.26	32.26	0	-0.02(-0.06%)
Jul 02, 2018	32.23	32.31	32.13	32.28	11,647	-0.06(-0.18%)
Jun 29, 2018		32.58	32.34	32.34	103,933	+0.09(+0.27%)
Jun 28, 2018	32.13	32.36	32.01	32.26	24,978	+0.11(+0.33%)
Jun 27, 2018	32.53	32.59	32.14	32.15	19,381	-0.23(-0.71%)
Jun 26, 2018	32.42	32.49	32.33	32.38	14,424	+0.03(+0.09%)
Jun 25, 2018	32.43	32.47	32.19	32.35	22,412	-0.48(-1.47%)
Jun 22, 2018	32.88	32.89	32.80	32.83	924,048	+0.08(+0.25%)
Jun 21, 2018	32.92	32.92	32.74	32.75	16,491	-0.20(-0.61%)
Jun 20, 2018	32.93	33.02	32.91	32.95	15,234	+0.05(+0.14%)
Jun 19, 2018	32.82	32.91	32.71	32.91	24,411	-0.13(-0.40%)
Jun 18, 2018	32.97	33.05	32.87	33.04	19,858	-0.07(-0.20%)
Jun 15, 2018		33.11	32.94	33.11	105,402	+0.02(+0.05%)
Jun 14, 2018	33.09	33.19	33.04	33.09	128,695	+0.01(+0.03%)
Jun 13, 2018	33.31	33.31	33.05	33.08	100,941	-0.07(-0.22%)
Jun 12, 2018	33.31	33.31	33.10	33.15	162,828	+0.02(+0.05%)
Jun 11, 2018	33.03	33.18	33.03	33.13	21,399	+0.06(+0.19%)
Jun 08, 2018	32.91	33.07	32.85	33.07	23,380	+0.12(+0.36%)
Jun 07, 2018	33.01	33.04	32.84	32.95	27,289	+0.05(+0.17%)
Jun 06, 2018		32.92	32.69	32.90	69,595	+0.19(+0.59%)
Jun 05, 2018	32.64	32.73	32.60	32.71	21,931	+0.06(+0.18%)
Jun 04, 2018	32.71	32.71	32.58	32.65	23,613	+0.15(+0.46%)
Jun 01, 2018	32.41	32.51	32.39	32.50	11,670	+0.34(+1.05%)
May 31, 2018	32.40	32.40	32.14	32.16	15,119	-0.28(-0.85%)
May 30, 2018	32.21	32.47	32.21	32.44	10,033	+0.38(+1.18%)
May 29, 2018	32.23	32.26	31.88	32.06	54,825	-0.32(-0.97%)
May 25, 2018		32.37	32.37	32.37	0	-0.07(-0.21%)
May 24, 2018	32.44	32.50	32.27	32.44	16,908	+0.01(+0.04%)
May 23, 2018	32.29	32.48	32.26	32.43	44,713	-0.01(-0.04%)
May 22, 2018	32.57	32.61	32.42	32.44	14,101	-0.05(-0.15%)
May 21, 2018	32.49	32.60	32.49	32.49	25,263	+0.15(+0.47%)
May 18, 2018	32.34	32.39	32.29	32.34	32,067	-0.02(-0.06%)
May 17, 2018	32.36	32.48	32.31	32.36	92,083	+0.00(+0.01%)
May 16, 2018	32.18	32.41	32.18	32.36	42,126	+0.18(+0.57%)
May 15, 2018	32.36	32.36	32.12	32.17	16,099	-0.20(-0.62%)
May 14, 2018	32.52	32.53	32.33	32.38	37,560	+0.02(+0.07%)
May 11, 2018	32.41	32.45	32.27	32.35	106,607	+0.01(+0.04%)
May 10, 2018	32.14	32.37	32.14	32.34	130,061	+0.33(+1.04%)
May 09, 2018	31.82	32.07	31.82	32.01	33,675	+0.26(+0.82%)
May 08, 2018	31.76	31.78	31.64	31.75	31,142	-0.01(-0.03%)
May 07, 2018	31.79	31.86	31.71	31.76	67,168	+0.09(+0.29%)
May 04, 2018	31.22	31.75	31.18	31.67	12,505	+0.38(+1.23%)
May 03, 2018	31.21	31.34	30.88	31.28	63,017	-0.07(-0.23%)
May 02, 2018	31.54	31.61	31.34	31.36	100,124	-0.20(-0.64%)

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.