Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.43	32.52	32.30	32.35	176,039	+0.05(+0.14%)
Jul 30, 2018	32.26	32.45	32.26	32.31	40,984	+0.18(+0.57%)
Jul 27, 2018	32.11	32.29	32.05	32.12	63,800	-0.13(-0.42%)
Jul 26, 2018	32.33	32.45	32.17	32.26	74,304	+0.29(+0.91%)
Jul 25, 2018	31.32	32.06	30.91	31.97	72,860	+0.22(+0.71%)
Jul 24, 2018	32.02	32.05	31.68	31.75	70,336	+0.46(+1.45%)
Jul 23, 2018	31.09	31.29	31.09	31.29	33,288	+0.36(+1.16%)
Jul 20, 2018	30.71	31.00	30.62	30.93	58,896	-0.40(-1.28%)
Jul 19, 2018	31.25	31.40	31.16	31.33	53,490	-0.11(-0.33%)
Jul 18, 2018	31.38	31.48	31.27	31.43	67,028	+0.08(+0.27%)
Jul 17, 2018	30.96	31.44	30.96	31.35	132,041	+0.37(+1.19%)
Jul 16, 2018	30.86	31.01	30.84	30.98	70,870	-0.09(-0.29%)
Jul 13, 2018		31.07	30.88	31.07	46,105	+0.12(+0.37%)
Jul 12, 2018	30.92	31.00	30.86	30.95	79,126	+0.30(+1.00%)
Jul 11, 2018	30.77	30.91	30.61	30.65	59,304	-0.69(-2.19%)
Jul 10, 2018	31.33	31.38	31.21	31.34	60,987	-0.15(-0.49%)
Jul 09, 2018	31.40	31.52	31.32	31.49	59,735	+0.05(+0.16%)
Jul 06, 2018	31.36	31.56	31.23	31.44	57,535	-0.08(-0.25%)
Jul 05, 2018	31.52	31.57	30.30	31.52	62,992	+1.39(+4.63%)
Jul 03, 2018		30.12	30.12	30.12	0	-0.16(-0.54%)
Jul 02, 2018	30.21	30.33	30.03	30.29	103,830	+0.11(+0.38%)
Jun 29, 2018	30.17	30.36	30.10	30.18	72,382	+0.18(+0.58%)
Jun 28, 2018	29.90	30.08	29.78	30.00	97,282	-0.05(-0.18%)
Jun 27, 2018	30.59	30.77	30.05	30.05	229,830	-0.52(-1.72%)
Jun 26, 2018	30.44	30.67	30.26	30.58	127,763	-0.23(-0.73%)
Jun 25, 2018	30.75	30.86	30.64	30.80	88,676	-0.33(-1.06%)
Jun 22, 2018	31.24	31.27	30.69	31.14	114,022	-0.19(-0.62%)
Jun 21, 2018	31.46	31.47	31.19	31.33	61,842	-0.94(-2.91%)
Jun 20, 2018	32.46	32.46	32.24	32.27	64,921	-0.24(-0.74%)
Jun 19, 2018	32.29	32.55	32.24	32.51	46,585	-0.27(-0.82%)
Jun 18, 2018	32.60	32.81	32.56	32.78	61,642	-0.52(-1.58%)
Jun 15, 2018		33.32	33.31	33.30	33,417	-0.01(-0.03%)
Jun 14, 2018	33.34	33.58	33.28	33.31	112,087	+0.38(+1.14%)
Jun 13, 2018	33.25	33.29	32.67	32.94	748,200	-0.52(-1.54%)
Jun 12, 2018	33.61	33.66	33.36	33.45	46,707	-0.15(-0.43%)
Jun 11, 2018	33.27	33.72	33.20	33.60	40,349	-0.06(-0.19%)
Jun 08, 2018	33.55	33.74	33.36	33.66	34,859	-0.22(-0.63%)
Jun 07, 2018	34.27	34.27	33.76	33.88	39,879	-0.42(-1.22%)
Jun 06, 2018	33.93	34.32	33.80	34.30	58,738	+0.54(+1.61%)
Jun 05, 2018	33.90	34.00	33.71	33.76	57,477	+0.23(+0.67%)
Jun 04, 2018	33.76	33.85	33.49	33.53	219,078	+0.03(+0.09%)
Jun 01, 2018	33.65	33.70	33.40	33.50	121,494	+0.09(+0.28%)
May 31, 2018	33.35	33.46	33.10	33.41	32,760	-0.24(-0.73%)
May 30, 2018	33.26	33.67	33.15	33.65	52,829	+0.56(+1.71%)
May 29, 2018	33.10	34.00	32.87	33.09	76,515	-0.95(-2.78%)
May 25, 2018		34.03	34.03	34.03	0	-0.28(-0.82%)
May 24, 2018	33.89	34.31	33.82	34.31	69,289	-0.55(-1.58%)
May 23, 2018	34.83	34.86	34.59	34.86	56,885	-0.74(-2.08%)
May 22, 2018	35.87	35.88	35.59	35.60	65,547	+0.38(+1.08%)
May 21, 2018	35.17	35.34	35.03	35.22	19,233	+0.29(+0.83%)
May 18, 2018	34.84	35.05	34.79	34.93	28,730	-1.72(-4.69%)
May 17, 2018	36.71	36.88	36.60	36.65	42,856	+0.31(+0.85%)
May 16, 2018	36.34	36.50	36.19	36.34	34,852	+0.00(+0.00%)
May 15, 2018	36.23	36.51	36.16	36.34	22,906	-0.23(-0.63%)
May 14, 2018	36.59	36.69	36.52	36.57	31,216	-0.08(-0.22%)
May 11, 2018	36.63	36.82	36.61	36.65	27,622	-0.16(-0.43%)
May 10, 2018	36.52	36.81	36.42	36.81	25,957	+0.35(+0.96%)
May 09, 2018	36.40	36.55	36.29	36.46	27,816	+0.00(+0.00%)
May 08, 2018	36.27	36.46	36.25	36.46	19,235	+0.06(+0.16%)
May 07, 2018	36.40	36.50	36.30	36.40	16,628	-0.18(-0.49%)
May 04, 2018	36.16	36.67	36.16	36.58	26,897	-0.45(-1.20%)
May 03, 2018	37.00	37.10	36.75	37.02	27,763	+0.05(+0.12%)
May 02, 2018	37.35	37.36	36.98	36.98	87,326	+0.23(+0.63%)

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.