Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.39	33.43	33.31	33.33	433,864	+0.20(+0.60%)
Jul 30, 2018	33.13	33.25	33.12	33.13	275,944	+0.16(+0.49%)
Jul 27, 2018	32.96	33.08	32.91	32.97	422,800	+0.28(+0.84%)
Jul 26, 2018	32.71	32.80	32.68	32.69	347,606	-0.28(-0.83%)
Jul 25, 2018	32.66	33.02	32.61	32.97	507,233	+0.28(+0.86%)
Jul 24, 2018	32.67	32.82	32.63	32.69	372,434	+0.09(+0.28%)
Jul 23, 2018	32.58	32.66	32.52	32.60	424,827	-0.09(-0.28%)
Jul 20, 2018	32.54	32.72	32.54	32.69	341,420	+0.28(+0.86%)
Jul 19, 2018	32.34	32.47	32.30	32.41	997,160	-0.17(-0.52%)
Jul 18, 2018	32.47	32.61	32.44	32.58	462,044	-0.02(-0.06%)
Jul 17, 2018	32.53	32.65	32.48	32.60	441,782	-0.02(-0.06%)
Jul 16, 2018	32.57	32.66	32.55	32.62	409,591	-0.08(-0.23%)
Jul 13, 2018	32.63	32.70	32.56	32.70	326,595	-0.02(-0.08%)
Jul 12, 2018	32.68	32.76	32.57	32.72	275,904	+0.34(+1.05%)
Jul 11, 2018			32.33	32.38	642,084	-0.55(-1.67%)
Jul 10, 2018	32.89	32.94	32.84	32.93	462,841	-0.08(-0.24%)
Jul 09, 2018	33.03	33.03	32.93	33.01	444,459	+0.21(+0.64%)
Jul 06, 2018	32.60	32.84	32.60	32.80	515,648	+0.27(+0.83%)
Jul 05, 2018	32.47	32.57	32.45	32.53	435,307	+0.48(+1.48%)
Jul 03, 2018		32.05	32.05	32.05	0	+0.23(+0.74%)
Jul 02, 2018	31.70	31.83	31.67	31.82	600,980	-0.23(-0.72%)
Jun 29, 2018		32.19	32.03	32.05	646,280	+0.10(+0.31%)
Jun 28, 2018	31.87	31.99	31.80	31.95	513,257	+0.16(+0.50%)
Jun 27, 2018	32.13	32.23	31.78	31.79	702,745	-0.34(-1.07%)
Jun 26, 2018	32.23	32.25	32.06	32.13	671,240	+0.09(+0.27%)
Jun 25, 2018	32.32	32.34	31.98	32.05	1,266,656	-0.37(-1.14%)
Jun 22, 2018	32.40	32.54	32.32	32.42	749,700	+0.39(+1.22%)
Jun 21, 2018	32.18	32.18	31.99	32.03	1,215,209	-0.23(-0.70%)
Jun 20, 2018	32.32	32.38	32.20	32.26	400,449	+0.03(+0.08%)
Jun 19, 2018	32.08	32.23	32.00	32.23	533,304	-0.77(-2.33%)
Jun 18, 2018	32.87	33.02	32.80	33.00	715,780	-0.09(-0.27%)
Jun 15, 2018		33.30	33.01	33.09	562,919	-0.21(-0.63%)
Jun 14, 2018	33.36	33.48	33.27	33.30	411,886	-0.08(-0.24%)
Jun 13, 2018	33.43	33.50	33.25	33.38	533,375	-0.02(-0.06%)
Jun 12, 2018	33.51	33.56	33.35	33.40	758,941	-0.19(-0.57%)
Jun 11, 2018	33.44	33.65	33.44	33.59	409,682	+0.20(+0.60%)
Jun 08, 2018	33.33	33.45	33.27	33.39	483,451	+0.04(+0.12%)
Jun 07, 2018	33.47	33.58	33.28	33.35	483,257	-0.13(-0.39%)
Jun 06, 2018		33.48	33.27	33.48	718,991	+0.26(+0.78%)
Jun 05, 2018	33.23	33.28	33.14	33.22	1,297,034	-0.15(-0.45%)
Jun 04, 2018	33.44	33.56	33.36	33.37	1,046,873	+0.22(+0.66%)
Jun 01, 2018	33.15	33.25	33.03	33.15	1,302,145	+0.07(+0.21%)
May 31, 2018	33.05	33.18	32.88	33.08	501,582	-0.16(-0.48%)
May 30, 2018	32.91	33.29	32.91	33.24	596,970	+0.66(+2.03%)
May 29, 2018	32.76	32.88	32.45	32.58	706,720	-0.78(-2.34%)
May 25, 2018		33.36	33.36	33.36	0	-0.36(-1.05%)
May 24, 2018	33.78	33.79	33.56	33.72	820,646	-0.11(-0.34%)
May 23, 2018	33.79	33.84	33.65	33.83	484,680	-0.25(-0.73%)
May 22, 2018	34.24	34.24	34.05	34.08	698,857	-0.05(-0.15%)
May 21, 2018	34.06	34.15	34.05	34.13	245,114	+0.26(+0.77%)
May 18, 2018	33.88	33.93	33.84	33.87	337,265	-0.17(-0.50%)
May 17, 2018	33.98	34.11	33.97	34.04	523,773	+0.08(+0.24%)
May 16, 2018	33.86	33.99	33.83	33.96	311,033	-0.04(-0.12%)
May 15, 2018	33.93	34.09	33.84	34.00	387,977	-0.22(-0.64%)
May 14, 2018	34.28	34.37	34.22	34.22	352,053	-0.01(-0.01%)
May 11, 2018	34.26	34.26	34.15	34.23	469,885	+0.04(+0.10%)
May 10, 2018	34.05	34.19	33.98	34.19	394,795	+0.15(+0.44%)
May 09, 2018	33.92	34.10	33.89	34.04	1,581,928	+0.12(+0.34%)
May 08, 2018	33.83	33.92	33.73	33.92	758,281	-0.12(-0.34%)
May 07, 2018	33.97	34.13	33.97	34.04	424,115	+0.00(+0.00%)
May 04, 2018	33.70	34.08	33.70	34.04	305,484	+0.01(+0.03%)
May 03, 2018	33.95	34.09	33.72	34.03	295,216	+0.12(+0.35%)
May 02, 2018	34.04	34.18	33.87	33.91	483,251	-0.09(-0.26%)

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.