Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.18	31.23	31.06	31.16	7,962	+0.08(+0.27%)
Jul 30, 2018	31.17	31.17	31.05	31.08	74,467	-0.05(-0.15%)
Jul 27, 2018	31.21	31.21	31.03	31.13	3,350	+0.02(+0.05%)
Jul 26, 2018	31.16	31.16	31.01	31.11	8,528	-0.03(-0.09%)
Jul 25, 2018	31.16	31.26	30.97	31.14	10,847	+0.17(+0.55%)
Jul 24, 2018	31.01	31.09	30.94	30.97	14,151	+0.18(+0.60%)
Jul 23, 2018	30.85	30.85	30.69	30.78	8,478	-0.13(-0.41%)
Jul 20, 2018	30.81	30.94	30.81	30.91	13,648	+0.23(+0.74%)
Jul 19, 2018	30.61	30.78	30.45	30.68	15,914	-0.10(-0.34%)
Jul 18, 2018	30.79	30.90	30.68	30.79	8,113	-0.10(-0.34%)
Jul 17, 2018	30.74	30.89	30.74	30.89	5,440	+0.03(+0.09%)
Jul 16, 2018	30.85	30.97	30.83	30.87	27,834	+0.07(+0.23%)
Jul 13, 2018	30.91	30.91	30.77	30.79	67,145	-0.08(-0.25%)
Jul 12, 2018	30.90	30.90	30.78	30.87	15,381	+0.15(+0.47%)
Jul 11, 2018	30.85	30.92	30.66	30.72	29,867	-0.36(-1.15%)
Jul 10, 2018	31.08	31.17	30.99	31.08	8,455	-0.18(-0.56%)
Jul 09, 2018	30.95	31.26	30.95	31.26	395,543	+0.29(+0.94%)
Jul 06, 2018	30.87	31.01	30.81	30.97	4,424	+0.22(+0.71%)
Jul 05, 2018	30.77	30.78	30.70	30.75	7,598	+0.18(+0.59%)
Jul 03, 2018		30.57	30.57	30.57	0	+0.16(+0.52%)
Jul 02, 2018	30.39	30.43	30.38	30.41	4,713	-0.22(-0.71%)
Jun 29, 2018	30.63	30.75	30.63	30.63	4,404	+0.07(+0.23%)
Jun 28, 2018	30.48	30.62	30.48	30.56	4,889	+0.07(+0.24%)
Jun 27, 2018	30.84	30.84	30.49	30.49	9,621	-0.53(-1.70%)
Jun 26, 2018	30.93	31.09	30.91	31.01	16,728	+0.31(+1.02%)
Jun 25, 2018	30.89	30.89	30.70	30.70	6,115	-0.51(-1.62%)
Jun 22, 2018	31.10	31.22	31.01	31.21	10,099	+0.31(+1.02%)
Jun 21, 2018	30.94	30.99	30.83	30.89	9,670	-0.07(-0.22%)
Jun 20, 2018	31.01	31.06	30.88	30.96	6,475	+0.16(+0.51%)
Jun 19, 2018	30.79	30.95	30.68	30.81	12,200	-0.32(-1.02%)
Jun 18, 2018	31.03	31.15	30.97	31.12	5,628	-0.08(-0.24%)
Jun 15, 2018		31.25	31.08	31.20	8,272	-0.09(-0.28%)
Jun 14, 2018	31.43	31.43	31.21	31.29	4,429	+0.04(+0.13%)
Jun 13, 2018	31.52	31.55	31.24	31.24	3,329	-0.17(-0.53%)
Jun 12, 2018	31.54	31.60	31.34	31.41	6,369	-0.14(-0.45%)
Jun 11, 2018	31.50	31.62	31.48	31.55	8,904	-0.04(-0.11%)
Jun 08, 2018	31.54	31.62	31.42	31.59	8,380	-0.07(-0.22%)
Jun 07, 2018	31.66	31.72	31.53	31.66	7,486	-0.14(-0.45%)
Jun 06, 2018	31.62	31.80	31.62	31.80	3,168	+0.25(+0.80%)
Jun 05, 2018	31.50	31.60	31.49	31.55	5,005	+0.09(+0.29%)
Jun 04, 2018	31.47	31.60	31.42	31.46	24,222	+0.14(+0.44%)
Jun 01, 2018	31.34	31.35	31.26	31.32	6,279	+0.09(+0.29%)
May 31, 2018	31.21	31.35	31.17	31.23	7,752	-0.06(-0.19%)
May 30, 2018	31.35	31.44	31.18	31.29	6,480	+0.33(+1.05%)
May 29, 2018	31.03	31.05	30.88	30.96	10,810	-0.25(-0.80%)
May 25, 2018		31.21	31.21	31.21	0	-0.00(-0.01%)
May 24, 2018	31.17	31.30	31.16	31.22	11,653	+0.07(+0.23%)
May 23, 2018	31.12	31.24	31.08	31.14	7,525	-0.26(-0.82%)
May 22, 2018	31.38	31.40	31.32	31.40	4,031	+0.04(+0.14%)
May 21, 2018	31.37	31.40	31.22	31.36	3,589	+0.16(+0.53%)
May 18, 2018	31.19	31.22	31.14	31.19	14,682	-0.00(-0.00%)
May 17, 2018	31.26	31.27	31.15	31.19	3,031	-0.15(-0.48%)
May 16, 2018	31.30	31.39	31.30	31.34	3,228	-0.08(-0.25%)
May 15, 2018	31.26	31.47	31.26	31.42	12,211	-0.49(-1.53%)
May 14, 2018	32.01	32.03	31.85	31.91	5,836	+0.14(+0.45%)
May 11, 2018	31.81	31.83	31.61	31.77	11,446	+0.21(+0.66%)
May 10, 2018	31.65	31.65	31.47	31.56	23,262	+0.14(+0.43%)
May 09, 2018	31.36	31.44	31.31	31.42	6,053	-0.02(-0.05%)
May 08, 2018	31.40	31.46	31.27	31.44	5,816	+0.00(+0.00%)
May 07, 2018	31.37	31.48	31.32	31.44	13,482	+0.10(+0.33%)
May 04, 2018	31.28	31.42	31.25	31.34	11,139	-0.05(-0.15%)
May 03, 2018	31.25	31.42	31.11	31.39	48,515	+0.13(+0.41%)
May 02, 2018	31.43	31.49	31.26	31.26	66,830	-0.16(-0.51%)

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.