Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.34	34.10	33.34	34.06	393,819	+0.75(+2.25%)
Jul 30, 2018	32.65	33.95	32.56	33.31	365,817	+0.94(+2.90%)
Jul 27, 2018	33.30	33.50	32.20	32.37	569,170	-0.92(-2.76%)
Jul 26, 2018	32.24	33.64	32.20	33.29	434,023	+1.11(+3.45%)
Jul 25, 2018	32.01	32.28	31.90	32.18	356,859	+0.48(+1.51%)
Jul 24, 2018	32.53	32.60	31.60	31.70	408,523	-0.89(-2.73%)
Jul 23, 2018		32.88	32.48	32.59	222,492	-0.29(-0.88%)
Jul 20, 2018	33.05	33.18	32.82	32.88	135,343	-0.13(-0.39%)
Jul 19, 2018	33.34	33.48	32.96	33.01	182,465	-0.46(-1.37%)
Jul 18, 2018	32.50	33.60	32.50	33.47	266,139	+0.99(+3.05%)
Jul 17, 2018	32.60	32.60	32.38	32.48	333,200	-0.16(-0.49%)
Jul 16, 2018	32.55	32.78	32.41	32.64	218,191	+0.04(+0.12%)
Jul 13, 2018	32.40	32.99	32.32	32.60	213,809	+0.19(+0.59%)
Jul 12, 2018	33.01	33.01	32.34	32.41	358,614	-0.56(-1.70%)
Jul 11, 2018	33.16	33.43	32.94	32.97	382,438	-0.57(-1.70%)
Jul 10, 2018	33.51	33.64	33.10	33.54	198,714	+0.13(+0.39%)
Jul 09, 2018	33.25	33.60	33.11	33.41	164,274	+0.35(+1.06%)
Jul 06, 2018	32.74	33.09	32.53	33.06	141,718	+0.26(+0.79%)
Jul 05, 2018	32.50	32.82	32.10	32.80	495,432	+0.21(+0.64%)
Jul 04, 2018	32.49	32.76	32.34	32.59	113,019	+0.22(+0.68%)
Jul 03, 2018	32.47	32.83	32.27	32.37	198,145	-0.08(-0.25%)
Jun 29, 2018		32.45	32.45	32.45	0	+0.01(+0.03%)
Jun 28, 2018	32.51	32.79	31.99	32.44	484,466	-0.20(-0.61%)
Jun 27, 2018	32.51	32.81	32.34	32.64	345,272	+0.13(+0.40%)
Jun 26, 2018	32.81	32.91	32.33	32.51	471,132	-0.22(-0.67%)
Jun 25, 2018	32.78	32.91	32.36	32.73	430,243	-0.26(-0.79%)
Jun 22, 2018	33.31	33.58	32.80	32.99	399,404	-0.20(-0.60%)
Jun 21, 2018	34.59	34.59	33.07	33.19	550,205	-1.50(-4.32%)
Jun 20, 2018	34.68	35.00	34.29	34.69	667,623	+0.05(+0.14%)
Jun 19, 2018	34.46	34.67	33.97	34.64	518,240	-0.18(-0.52%)
Jun 18, 2018	34.36	34.93	34.35	34.82	600,194	+0.27(+0.78%)
Jun 15, 2018		34.62	33.94	34.55	863,649	+0.61(+1.80%)
Jun 14, 2018	33.80	34.00	33.63	33.94	272,198	+0.21(+0.62%)
Jun 13, 2018	33.49	34.17	33.49	33.73	258,389	+0.30(+0.90%)
Jun 12, 2018	33.86	33.87	33.11	33.43	305,311	-0.42(-1.24%)
Jun 11, 2018	34.20	34.45	33.62	33.85	386,635	-0.40(-1.17%)
Jun 08, 2018	34.16	34.45	33.74	34.25	350,260	+0.08(+0.23%)
Jun 07, 2018	34.74	34.74	33.96	34.17	415,995	-0.63(-1.81%)
Jun 06, 2018		34.82		34.80	600,965	+0.52(+1.52%)
Jun 05, 2018	33.50	34.48	33.32	34.28	393,553	+0.82(+2.45%)
Jun 04, 2018	33.11	33.52	32.90	33.46	358,879	+0.45(+1.36%)
Jun 01, 2018	32.73	33.23	32.61	33.01	526,772	+0.76(+2.36%)
May 31, 2018	32.50	32.56	32.09	32.25	701,004	-0.43(-1.32%)
May 30, 2018	31.87	32.68	31.84	32.68	395,847	+0.91(+2.86%)
May 29, 2018	31.86	32.01	31.70	31.77	416,127	-0.19(-0.59%)
May 28, 2018	31.78	31.99	31.71	31.96	114,110	+0.18(+0.57%)
May 25, 2018	31.72	31.86	31.62	31.78	161,608	-0.07(-0.22%)
May 24, 2018	31.93	31.99	31.55	31.85	261,056	-0.26(-0.81%)
May 23, 2018	31.90	32.14	31.55	32.11	331,986	+0.11(+0.34%)
May 22, 2018	32.03	32.45	31.94	32.00	343,978	+0.05(+0.16%)
May 18, 2018		31.95	31.95	31.95	0	-0.43(-1.33%)
May 17, 2018	33.32	33.32	32.35	32.38	578,484	-0.86(-2.59%)
May 16, 2018	33.60	33.60	33.15	33.24	498,178	-0.43(-1.28%)
May 15, 2018	33.79	33.84	33.30	33.67	314,684	-0.28(-0.82%)
May 14, 2018	33.48	33.98	33.27	33.95	319,385	+0.67(+2.01%)
May 11, 2018	33.90	33.90	33.05	33.28	616,877	-0.55(-1.63%)
May 10, 2018	34.05	34.10	33.25	33.83	191,441	+0.62(+1.87%)
May 09, 2018	32.82	33.35	32.78	33.21	154,944	+0.40(+1.22%)
May 08, 2018	32.81	33.00	32.52	32.81	115,443	-0.03(-0.09%)
May 07, 2018	32.37	33.05	32.20	32.84	195,350	+0.57(+1.77%)
May 04, 2018	32.00	32.51	31.81	32.27	142,410	+0.26(+0.81%)
May 03, 2018	32.36	32.65	31.90	32.01	483,698	-0.57(-1.75%)
May 02, 2018	32.50	33.01	32.38	32.58	334,468	+0.10(+0.31%)

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.