Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.53	32.75	32.27	32.55	229,155	+0.12(+0.36%)
Jul 30, 2018	33.13	33.13	32.27	32.43	336,323	-0.68(-2.06%)
Jul 27, 2018	33.86	33.86	32.90	33.12	405,136	-0.60(-1.79%)
Jul 26, 2018	33.64	33.85	33.62	33.72	329,776	-0.53(-1.55%)
Jul 25, 2018	33.76	34.25	33.74	34.25	392,590	+0.53(+1.57%)
Jul 24, 2018	33.98	34.11	33.59	33.72	289,624	+0.09(+0.28%)
Jul 23, 2018	33.46	33.65	33.26	33.63	152,523	+0.11(+0.34%)
Jul 20, 2018	33.66	33.72	33.49	33.52	151,757	-0.03(-0.10%)
Jul 19, 2018	33.63	33.65	33.49	33.55	184,566	-0.15(-0.44%)
Jul 18, 2018	33.73	33.74	33.55	33.70	160,897	-0.03(-0.09%)
Jul 17, 2018	33.20	33.78	33.13	33.73	189,467	+0.28(+0.83%)
Jul 16, 2018	33.56	33.64	33.44	33.45	124,525	-0.11(-0.32%)
Jul 13, 2018	33.62	33.63	33.43	33.56	181,787	-0.05(-0.16%)
Jul 12, 2018	33.17	33.61	33.17	33.61	852,831	+0.61(+1.84%)
Jul 11, 2018	32.88	33.15	32.84	33.00	258,190	-0.12(-0.38%)
Jul 10, 2018	33.11	33.23	33.05	33.13	194,459	+0.05(+0.16%)
Jul 09, 2018	32.98	33.08	32.79	33.08	147,350	+0.29(+0.88%)
Jul 06, 2018	32.43	32.82	32.32	32.79	131,579	+0.41(+1.26%)
Jul 05, 2018	32.15	32.39	32.04	32.38	198,468	+0.43(+1.36%)
Jul 03, 2018		31.95	31.95	31.95	0	-0.39(-1.20%)
Jul 02, 2018	31.74	32.34	31.72	32.34	448,200	+0.34(+1.07%)
Jun 29, 2018	32.14	32.27	31.99	31.99	235,497	-0.01(-0.03%)
Jun 28, 2018	31.57	32.08	31.57	32.00	244,541	+0.41(+1.29%)
Jun 27, 2018	32.27	32.35	31.60	31.60	305,347	-0.52(-1.62%)
Jun 26, 2018	32.05	32.32	31.96	32.12	215,512	+0.15(+0.48%)
Jun 25, 2018	32.53	32.53	31.71	31.96	4,541,394	-0.92(-2.79%)
Jun 22, 2018	33.07	33.07	32.74	32.88	115,270	-0.09(-0.29%)
Jun 21, 2018	33.40	33.40	32.92	32.97	238,910	-0.31(-0.93%)
Jun 20, 2018	33.27	33.46	33.25	33.28	239,640	+0.16(+0.49%)
Jun 19, 2018	32.92	33.13	32.66	33.12	401,652	-0.18(-0.54%)
Jun 18, 2018	33.01	33.31	32.89	33.30	237,330	+0.09(+0.27%)
Jun 15, 2018		33.24	33.31	33.21	157,838	-0.10(-0.29%)
Jun 14, 2018	33.18	33.37	33.18	33.31	283,752	+0.26(+0.78%)
Jun 13, 2018	33.12	33.30	33.02	33.05	195,425	-0.02(-0.07%)
Jun 12, 2018	32.91	33.07	32.91	33.07	127,873	+0.22(+0.68%)
Jun 11, 2018	32.83	32.96	32.76	32.85	174,952	+0.02(+0.06%)
Jun 08, 2018	32.62	32.86	32.57	32.83	182,189	+0.04(+0.12%)
Jun 07, 2018	33.19	33.19	32.60	32.79	496,232	-0.37(-1.13%)
Jun 06, 2018		33.17	32.90	33.17	254,698	+0.15(+0.46%)
Jun 05, 2018	32.87	33.02	32.86	33.01	239,351	+0.21(+0.65%)
Jun 04, 2018	32.61	32.81	32.56	32.80	557,169	+0.28(+0.86%)
Jun 01, 2018	32.16	32.52	32.16	32.52	166,805	+0.53(+1.66%)
May 31, 2018	31.95	32.21	31.95	31.99	163,459	+0.02(+0.06%)
May 30, 2018	31.86	32.02	31.83	31.97	175,543	+0.27(+0.86%)
May 29, 2018	31.70	31.87	31.56	31.70	252,816	-0.17(-0.53%)
May 25, 2018		31.86	31.86	31.86	0	+0.04(+0.13%)
May 24, 2018	31.83	31.91	31.53	31.82	138,523	-0.02(-0.08%)
May 23, 2018	31.36	31.85	31.34	31.85	164,586	+0.27(+0.85%)
May 22, 2018	31.79	31.81	31.55	31.58	195,480	-0.07(-0.23%)
May 21, 2018	31.70	31.81	31.52	31.65	131,359	+0.23(+0.73%)
May 18, 2018	31.47	31.57	31.41	31.42	143,389	-0.13(-0.40%)
May 17, 2018	31.58	31.78	31.40	31.55	187,562	-0.12(-0.39%)
May 16, 2018	31.56	31.75	31.56	31.67	243,083	+0.14(+0.45%)
May 15, 2018	31.62	31.71	31.37	31.53	352,957	-0.27(-0.86%)
May 14, 2018	31.98	32.08	31.79	31.81	180,012	-0.04(-0.12%)
May 11, 2018	31.90	31.99	31.76	31.85	216,248	-0.10(-0.33%)
May 10, 2018	31.72	31.96	31.71	31.95	311,492	+0.31(+0.99%)
May 09, 2018	31.33	31.64	31.26	31.64	233,724	+0.41(+1.32%)
May 08, 2018	31.11	31.25	31.00	31.23	239,851	+0.07(+0.24%)
May 07, 2018	30.99	31.27	30.95	31.15	242,884	+0.30(+0.96%)
May 04, 2018	30.22	30.92	30.18	30.86	445,824	+0.51(+1.67%)
May 03, 2018	30.15	30.45	29.89	30.35	211,671	+0.08(+0.26%)
May 02, 2018	30.45	30.59	30.24	30.27	154,883	-0.07(-0.22%)

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.