Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.74	32.19	31.74	31.97	2,388,334	+0.32(+1.00%)
Jul 30, 2018	31.82	32.02	31.47	31.66	2,798,614	-0.32(-1.01%)
Jul 27, 2018	31.97	32.04	31.86	31.98	1,183,450	+0.25(+0.79%)
Jul 26, 2018	31.70	31.87	31.67	31.73	2,563,135	-0.13(-0.39%)
Jul 25, 2018	31.52	31.92	31.41	31.86	2,569,094	+0.42(+1.34%)
Jul 24, 2018	31.32	31.52	31.30	31.44	1,339,685	+0.26(+0.83%)
Jul 23, 2018		31.27	31.11	31.18	692,130	-0.05(-0.17%)
Jul 20, 2018	31.02	31.41	30.99	31.23	2,084,168	+0.32(+1.05%)
Jul 19, 2018	30.85	31.03	30.79	30.91	1,324,516	-0.12(-0.38%)
Jul 18, 2018	31.20	31.22	31.02	31.02	2,914,967	+0.10(+0.31%)
Jul 17, 2018	30.68	31.02	30.66	30.93	4,138,964	+0.14(+0.46%)
Jul 16, 2018	30.86	30.93	30.78	30.79	1,922,991	-0.13(-0.43%)
Jul 13, 2018	30.88	30.94	30.82	30.92	1,553,151	-0.07(-0.24%)
Jul 12, 2018	30.99	31.14	30.90	30.99	1,644,756	+0.37(+1.20%)
Jul 11, 2018	30.79	30.89	30.57	30.63	1,893,582	-0.43(-1.38%)
Jul 10, 2018	30.98	31.09	30.86	31.05	2,784,015	+0.32(+1.06%)
Jul 09, 2018	31.07	31.10	30.73	30.73	2,955,700	-0.60(-1.91%)
Jul 06, 2018	31.31	31.42	31.21	31.33	4,959,844	+0.32(+1.05%)
Jul 05, 2018		31.23	30.82	31.00	5,879,963	+1.01(+3.37%)
Jul 03, 2018		29.99	29.99	29.99	0	+0.49(+1.68%)
Jul 02, 2018	29.35	29.54	29.28	29.50	3,919,299	-0.01(-0.03%)
Jun 29, 2018	29.69	29.70	29.47	29.50	5,595,064	+0.22(+0.76%)
Jun 28, 2018	29.18	29.29	29.11	29.28	3,916,400	+0.07(+0.25%)
Jun 27, 2018	29.68	29.74	29.19	29.21	1,881,445	-0.43(-1.44%)
Jun 26, 2018	29.83	29.83	29.63	29.64	2,361,951	-0.23(-0.77%)
Jun 25, 2018	30.04	30.12	29.73	29.87	4,310,090	+0.37(+1.25%)
Jun 22, 2018	29.37	29.64	29.36	29.50	9,129,032	+0.72(+2.49%)
Jun 21, 2018	29.14	29.23	28.74	28.78	10,002,536	-0.30(-1.04%)
Jun 20, 2018	29.16	29.25	29.02	29.08	6,078,513	+0.21(+0.74%)
Jun 19, 2018	28.77	28.97	28.74	28.87	3,460,480	-0.32(-1.11%)
Jun 18, 2018	29.19	29.24	28.98	29.19	2,752,094	-0.26(-0.88%)
Jun 15, 2018		29.63	29.25	29.45	10,802,093	+0.71(+2.46%)
Jun 14, 2018	28.93	28.97	28.72	28.74	6,823,641	+0.28(+0.98%)
Jun 13, 2018	28.75	28.76	28.41	28.46	6,013,413	+0.01(+0.03%)
Jun 12, 2018	28.79	28.87	28.46	28.46	5,213,995	-0.51(-1.76%)
Jun 11, 2018	28.87	29.15	28.83	28.97	6,189,716	+0.21(+0.74%)
Jun 08, 2018	28.73	28.85	28.63	28.75	5,710,162	+0.12(+0.41%)
Jun 07, 2018	28.74	28.87	28.52	28.63	6,354,791	+0.13(+0.44%)
Jun 06, 2018		28.52	28.13	28.51	4,455,722	+0.15(+0.55%)
Jun 05, 2018	28.64	28.68	28.35	28.35	2,034,594	-0.30(-1.03%)
Jun 04, 2018	28.74	28.74	28.52	28.65	914,207	+0.04(+0.15%)
Jun 01, 2018	28.72	28.76	28.51	28.60	1,171,041	+0.38(+1.36%)
May 31, 2018	28.23	28.34	28.01	28.22	1,916,699	-0.24(-0.83%)
May 30, 2018	28.38	28.52	28.19	28.46	1,660,564	+0.55(+1.95%)
May 29, 2018	27.92	28.21	27.78	27.91	1,154,016	-0.32(-1.12%)
May 25, 2018		28.23	28.23	28.23	0	-0.27(-0.93%)
May 24, 2018	28.58	28.60	28.29	28.49	1,828,622	+0.02(+0.08%)
May 23, 2018	28.56	28.63	28.20	28.47	2,027,870	-0.24(-0.82%)
May 22, 2018	28.78	28.88	28.66	28.71	1,344,190	+0.10(+0.36%)
May 21, 2018	28.77	28.79	28.55	28.60	1,529,385	-0.07(-0.23%)
May 18, 2018	28.84	28.97	28.66	28.67	1,766,730	-0.01(-0.03%)
May 17, 2018	28.66	28.80	28.56	28.68	1,337,276	+0.29(+1.01%)
May 16, 2018	28.35	28.47	28.27	28.39	922,130	+0.26(+0.92%)
May 15, 2018	28.18	28.32	28.06	28.13	906,709	-0.28(-0.99%)
May 14, 2018	28.55	28.57	28.32	28.41	1,309,180	+0.11(+0.39%)
May 11, 2018	28.04	28.55	27.94	28.30	1,595,631	+0.41(+1.45%)
May 10, 2018	27.74	27.90	27.63	27.90	941,304	+0.15(+0.53%)
May 09, 2018	27.68	27.78	27.60	27.75	1,934,469	+0.56(+2.06%)
May 08, 2018	27.50	27.55	27.18	27.19	1,507,419	-0.51(-1.83%)
May 07, 2018	27.62	27.76	27.50	27.69	1,474,694	+0.11(+0.41%)
May 04, 2018	27.30	27.58	27.22	27.58	1,154,601	+0.07(+0.26%)
May 03, 2018	27.65	27.67	27.34	27.51	3,877,296	+0.12(+0.44%)
May 02, 2018	27.64	27.70	27.29	27.39	2,470,637	-0.13(-0.46%)

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.