Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.18	33.43	32.93	33.10	3,846,005	-0.10(-0.31%)
Jul 30, 2018	33.24	33.40	33.06	33.21	2,360,993	+0.23(+0.69%)
Jul 27, 2018	32.66	33.05	32.46	32.98	4,146,069	+0.29(+0.89%)
Jul 26, 2018	32.06	32.75	31.64	32.69	4,761,066	+0.67(+2.09%)
Jul 25, 2018	32.08	32.08	31.67	32.02	3,908,018	+0.03(+0.10%)
Jul 24, 2018	32.15	32.77	31.90	31.99	4,634,643	-0.14(-0.44%)
Jul 23, 2018	32.40	32.59	32.02	32.13	5,860,155	-0.19(-0.58%)
Jul 20, 2018	32.28	32.40	32.15	32.32	3,024,982	+0.27(+0.86%)
Jul 19, 2018	31.74	32.21	31.71	32.04	3,587,537	+0.02(+0.05%)
Jul 18, 2018	31.99	32.12	31.69	32.03	4,672,802	-0.11(-0.34%)
Jul 17, 2018	32.18	32.29	32.09	32.14	2,968,977	-0.26(-0.80%)
Jul 16, 2018	32.68	32.84	32.12	32.40	3,299,895	-0.53(-1.60%)
Jul 13, 2018	32.44	33.04	32.41	32.92	3,249,875	+0.39(+1.18%)
Jul 12, 2018	32.42	32.66	32.17	32.54	3,610,887	+0.26(+0.80%)
Jul 11, 2018	32.38	32.79	32.04	32.28	4,008,593	-0.49(-1.51%)
Jul 10, 2018	32.59	33.03	32.38	32.77	5,026,948	+0.42(+1.29%)
Jul 09, 2018	32.53	32.54	32.19	32.36	4,439,899	+0.03(+0.10%)
Jul 06, 2018	32.07	32.39	31.95	32.33	4,596,702	+0.14(+0.44%)
Jul 05, 2018	32.25	32.38	32.02	32.18	5,011,116	+0.36(+1.14%)
Jul 03, 2018		31.82	31.82	31.82	0	+0.11(+0.35%)
Jul 02, 2018	31.67	31.87	31.40	31.71	2,673,332	-0.24(-0.76%)
Jun 29, 2018		32.26	31.61	31.96	4,782,099	+0.63(+2.01%)
Jun 28, 2018	31.45	31.52	31.17	31.33	4,592,363	-0.02(-0.05%)
Jun 27, 2018	31.65	32.15	31.28	31.34	7,913,280	-0.04(-0.13%)
Jun 26, 2018	30.68	31.58	30.44	31.38	8,642,842	+0.98(+3.23%)
Jun 25, 2018	30.97	31.18	30.03	30.40	7,294,422	-1.15(-3.64%)
Jun 22, 2018	31.52	31.90	31.27	31.55	7,595,924	+0.74(+2.40%)
Jun 21, 2018	31.22	31.26	30.78	30.81	5,143,670	-0.51(-1.63%)
Jun 20, 2018	31.27	31.42	31.12	31.32	3,423,505	+0.27(+0.86%)
Jun 19, 2018	30.80	31.15	30.64	31.05	3,148,527	-0.17(-0.55%)
Jun 18, 2018	30.72	31.45	30.72	31.23	5,794,371	+0.46(+1.48%)
Jun 15, 2018		31.30	30.72	30.77	5,044,651	-0.53(-1.68%)
Jun 14, 2018	31.52	31.56	31.26	31.30	3,220,033	-0.08(-0.25%)
Jun 13, 2018	31.53	31.87	31.35	31.38	3,558,046	-0.18(-0.57%)
Jun 12, 2018	32.33	32.52	31.54	31.56	4,879,537	-1.04(-3.18%)
Jun 11, 2018	31.89	32.76	31.85	32.59	5,340,789	+0.57(+1.77%)
Jun 08, 2018	31.81	32.17	31.62	32.03	3,681,957	+0.24(+0.77%)
Jun 07, 2018	31.16	31.82	31.13	31.78	3,333,266	+0.82(+2.64%)
Jun 06, 2018			30.82	30.97	3,596,582	+0.20(+0.66%)
Jun 05, 2018	31.18	31.24	30.46	30.76	5,603,886	-0.58(-1.85%)
Jun 04, 2018	31.98	32.26	31.26	31.34	5,467,732	-0.46(-1.43%)
Jun 01, 2018	31.19	31.86	31.05	31.80	7,742,315	+0.77(+2.48%)
May 31, 2018	31.00	31.35	30.65	31.03	4,206,140	-0.27(-0.87%)
May 30, 2018	30.64	31.42	30.63	31.30	3,931,610	+0.90(+2.95%)
May 29, 2018	29.88	30.56	29.86	30.41	5,056,439	-0.15(-0.49%)
May 25, 2018		30.56	30.56	30.56	0	-0.98(-3.12%)
May 24, 2018	31.39	31.71	31.23	31.54	3,597,276	-0.19(-0.59%)
May 23, 2018	31.71	31.95	31.37	31.73	6,359,748	-0.30(-0.93%)
May 22, 2018	32.37	32.62	31.93	32.02	4,424,811	-0.22(-0.68%)
May 21, 2018	32.29	32.30	31.98	32.24	2,325,495	+0.28(+0.88%)
May 18, 2018	32.18	32.19	31.82	31.96	4,001,980	-0.34(-1.06%)
May 17, 2018	32.11	32.56	31.96	32.30	4,581,809	+0.29(+0.90%)
May 16, 2018	31.74	32.08	31.60	32.01	4,093,656	+0.15(+0.47%)
May 15, 2018	31.91	31.97	31.66	31.87	3,167,308	-0.23(-0.73%)
May 14, 2018	31.34	32.19	31.30	32.10	5,320,299	+1.03(+3.31%)
May 11, 2018	30.88	31.37	30.77	31.07	5,000,622	+0.26(+0.84%)
May 10, 2018	30.55	30.90	30.42	30.81	3,523,188	+0.44(+1.44%)
May 09, 2018	30.34	30.55	30.15	30.38	5,175,112	+0.40(+1.33%)
May 08, 2018	29.54	30.06	29.17	29.98	7,699,394	+0.00(+0.00%)
May 07, 2018	30.07	30.39	29.95	29.98	5,317,974	+0.03(+0.10%)
May 04, 2018	29.55	30.06	29.42	29.95	2,966,335	+0.24(+0.81%)
May 03, 2018	29.64	29.82	29.31	29.71	3,489,397	+0.08(+0.26%)
May 02, 2018	29.84	30.07	29.44	29.63	5,513,677	-0.12(-0.39%)

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.