Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.30	33.77	33.30	33.55	2,276,242	+0.33(+1.00%)
Jul 30, 2018	33.39	33.60	33.02	33.22	2,667,267	-0.34(-1.01%)
Jul 27, 2018	33.54	33.62	33.43	33.56	1,127,907	+0.26(+0.79%)
Jul 26, 2018	33.26	33.44	33.23	33.29	2,442,840	-0.13(-0.39%)
Jul 25, 2018	33.07	33.49	32.96	33.43	2,448,519	+0.44(+1.34%)
Jul 24, 2018	32.86	33.08	32.84	32.98	1,276,810	+0.27(+0.83%)
Jul 23, 2018		32.81	32.64	32.71	659,646	-0.05(-0.17%)
Jul 20, 2018	32.54	32.95	32.52	32.77	1,986,352	+0.34(+1.05%)
Jul 19, 2018	32.37	32.56	32.30	32.43	1,262,352	-0.12(-0.38%)
Jul 18, 2018	32.74	32.76	32.54	32.55	2,778,159	+0.10(+0.31%)
Jul 17, 2018	32.19	32.55	32.17	32.45	3,944,710	+0.15(+0.46%)
Jul 16, 2018	32.38	32.45	32.30	32.30	1,832,740	-0.14(-0.43%)
Jul 13, 2018	32.40	32.47	32.33	32.44	1,480,257	-0.08(-0.24%)
Jul 12, 2018	32.51	32.67	32.42	32.52	1,567,563	+0.39(+1.20%)
Jul 11, 2018	32.30	32.41	32.08	32.13	1,804,711	-0.45(-1.38%)
Jul 10, 2018	32.50	32.62	32.38	32.58	2,653,353	+0.34(+1.06%)
Jul 09, 2018	32.61	32.64	32.24	32.24	2,816,980	-0.63(-1.91%)
Jul 06, 2018	32.85	32.97	32.74	32.87	4,727,065	+0.34(+1.05%)
Jul 05, 2018		32.77	32.33	32.53	5,604,000	+1.06(+3.37%)
Jul 03, 2018		31.47	31.47	31.47	0	+0.52(+1.67%)
Jul 02, 2018	30.79	31.00	30.73	30.95	3,735,355	-0.01(-0.02%)
Jun 29, 2018	31.15	31.16	30.92	30.96	5,332,472	+0.23(+0.76%)
Jun 28, 2018	30.62	30.73	30.55	30.73	3,732,592	+0.08(+0.25%)
Jun 27, 2018	31.14	31.20	30.62	30.65	1,793,143	-0.45(-1.44%)
Jun 26, 2018	31.30	31.30	31.09	31.10	2,251,098	-0.24(-0.77%)
Jun 25, 2018	31.52	31.61	31.19	31.34	4,107,805	+0.39(+1.25%)
Jun 22, 2018	30.82	31.10	30.80	30.95	8,700,580	+0.75(+2.49%)
Jun 21, 2018	30.58	30.67	30.15	30.20	9,533,089	-0.32(-1.04%)
Jun 20, 2018	30.59	30.69	30.45	30.52	5,793,231	+0.22(+0.74%)
Jun 19, 2018	30.19	30.39	30.15	30.29	3,298,069	-0.34(-1.11%)
Jun 18, 2018	30.62	30.68	30.41	30.63	2,622,930	-0.27(-0.88%)
Jun 15, 2018		31.09	30.69	30.90	10,295,120	+0.74(+2.46%)
Jun 14, 2018	30.35	30.40	30.14	30.16	6,503,388	+0.29(+0.98%)
Jun 13, 2018	30.17	30.18	29.81	29.87	5,731,187	+0.01(+0.03%)
Jun 12, 2018	30.21	30.29	29.86	29.86	4,969,288	-0.53(-1.76%)
Jun 11, 2018	30.29	30.59	30.25	30.39	5,899,215	+0.22(+0.74%)
Jun 08, 2018	30.14	30.27	30.04	30.17	5,442,167	+0.12(+0.41%)
Jun 07, 2018	30.15	30.29	29.92	30.04	6,056,543	+0.13(+0.44%)
Jun 06, 2018		29.92	29.51	29.91	4,246,602	+0.16(+0.55%)
Jun 05, 2018	30.05	30.09	29.75	29.75	1,939,104	-0.31(-1.03%)
Jun 04, 2018	30.15	30.16	29.93	30.06	871,300	+0.05(+0.15%)
Jun 01, 2018	30.14	30.18	29.91	30.01	1,116,081	+0.40(+1.36%)
May 31, 2018	29.62	29.74	29.39	29.61	1,826,743	-0.25(-0.83%)
May 30, 2018	29.78	29.92	29.58	29.86	1,582,629	+0.57(+1.96%)
May 29, 2018	29.29	29.60	29.15	29.29	1,099,855	-0.33(-1.12%)
May 25, 2018		29.62	29.62	29.62	0	-0.28(-0.93%)
May 24, 2018	29.99	30.01	29.68	29.90	1,742,799	+0.02(+0.08%)
May 23, 2018	29.97	30.04	29.59	29.87	1,932,697	-0.25(-0.82%)
May 22, 2018	30.20	30.31	30.07	30.12	1,281,103	+0.11(+0.36%)
May 21, 2018	30.18	30.21	29.95	30.01	1,457,607	-0.07(-0.23%)
May 18, 2018	30.26	30.39	30.07	30.08	1,683,813	-0.01(-0.03%)
May 17, 2018	30.07	30.22	29.97	30.09	1,274,514	+0.30(+1.01%)
May 16, 2018	29.74	29.87	29.66	29.79	878,852	+0.27(+0.92%)
May 15, 2018	29.56	29.71	29.44	29.52	864,155	-0.29(-0.99%)
May 14, 2018	29.96	29.97	29.72	29.81	1,247,736	+0.12(+0.39%)
May 11, 2018	29.42	29.96	29.32	29.70	1,520,744	+0.43(+1.45%)
May 10, 2018	29.11	29.28	28.99	29.27	897,126	+0.15(+0.53%)
May 09, 2018	29.05	29.15	28.96	29.12	1,843,679	+0.59(+2.06%)
May 08, 2018	28.86	28.91	28.52	28.53	1,436,671	-0.53(-1.83%)
May 07, 2018	28.98	29.13	28.86	29.06	1,405,482	+0.12(+0.41%)
May 04, 2018	28.65	28.94	28.56	28.94	1,100,413	+0.07(+0.26%)
May 03, 2018	29.01	29.04	28.69	28.87	3,695,323	+0.13(+0.44%)
May 02, 2018	29.00	29.07	28.63	28.74	2,354,683	-0.13(-0.46%)

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.