Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.30	33.50	32.89	33.34	147,239	-0.02(-0.05%)
Jul 30, 2018	33.18	33.65	33.18	33.36	43,680	+0.59(+1.80%)
Jul 27, 2018	32.35	32.97	32.35	32.77	56,834	+0.48(+1.49%)
Jul 26, 2018	31.71	32.36	31.64	32.29	141,532	+0.64(+2.01%)
Jul 25, 2018	31.74	31.75	31.30	31.65	140,627	+0.00(+0.00%)
Jul 24, 2018	31.94	32.14	31.65	31.65	40,858	-0.05(-0.17%)
Jul 23, 2018	32.29	32.29	31.61	31.70	42,892	-0.59(-1.83%)
Jul 20, 2018	32.60	32.60	32.28	32.29	17,327	-0.25(-0.75%)
Jul 19, 2018	32.61	32.73	32.41	32.54	253,998	-0.13(-0.39%)
Jul 18, 2018	32.66	32.87	32.20	32.67	48,485	-0.15(-0.44%)
Jul 17, 2018	32.77	32.93	32.57	32.81	39,011	-0.08(-0.25%)
Jul 16, 2018	32.98	32.98	32.50	32.89	38,457	-0.49(-1.47%)
Jul 13, 2018	33.29	33.53	33.25	33.38	67,226	+0.18(+0.55%)
Jul 12, 2018	33.51	33.51	32.79	33.20	56,678	-0.13(-0.38%)
Jul 11, 2018	33.73	34.23	33.17	33.33	32,355	-0.88(-2.57%)
Jul 10, 2018	34.16	34.63	33.94	34.21	66,722	+0.33(+0.96%)
Jul 09, 2018	33.27	34.03	33.27	33.88	354,785	+0.81(+2.44%)
Jul 06, 2018	32.35	33.12	32.33	33.08	27,350	+0.51(+1.56%)
Jul 05, 2018	32.68	32.77	32.48	32.57	27,415	+0.02(+0.06%)
Jul 03, 2018		32.55	32.55	32.55	0	+0.29(+0.90%)
Jul 02, 2018	32.83	32.83	32.11	32.26	16,896	-0.89(-2.68%)
Jun 29, 2018	33.26	33.56	33.13	33.15	18,756	+0.00(+0.00%)
Jun 28, 2018	33.29	33.29	32.97	33.15	15,311	-0.15(-0.44%)
Jun 27, 2018	32.91	33.87	32.91	33.29	53,150	+0.76(+2.34%)
Jun 26, 2018	32.15	32.66	31.79	32.53	27,527	+0.46(+1.43%)
Jun 25, 2018	32.75	32.99	31.86	32.07	26,944	-0.81(-2.45%)
Jun 22, 2018	32.96	33.38	32.85	32.88	21,438	+1.07(+3.36%)
Jun 21, 2018	32.26	32.28	31.73	31.81	20,052	-0.72(-2.23%)
Jun 20, 2018	32.67	32.67	32.14	32.53	94,921	+0.10(+0.31%)
Jun 19, 2018	32.08	32.46	31.97	32.43	50,419	-0.10(-0.31%)
Jun 18, 2018	32.07	32.69	32.06	32.53	68,836	+0.32(+0.98%)
Jun 15, 2018		33.04	31.91	32.22	74,169	-0.82(-2.49%)
Jun 14, 2018	33.42	33.48	33.00	33.04	39,908	-0.22(-0.65%)
Jun 13, 2018	33.30	33.48	33.07	33.26	134,699	-0.19(-0.57%)
Jun 12, 2018	33.56	33.81	33.28	33.45	48,654	-0.16(-0.49%)
Jun 11, 2018	33.66	33.79	33.38	33.61	70,763	-0.12(-0.35%)
Jun 08, 2018	34.31	34.31	33.51	33.73	52,382	-0.62(-1.79%)
Jun 07, 2018	33.90	34.56	33.90	34.35	98,483	+0.70(+2.07%)
Jun 06, 2018			33.32	33.65	117,076	+0.21(+0.62%)
Jun 05, 2018	33.12	33.54	33.09	33.44	60,347	+0.23(+0.68%)
Jun 04, 2018	33.83	33.83	32.98	33.21	44,560	-0.52(-1.53%)
Jun 01, 2018	33.90	34.23	33.56	33.73	161,163	-0.12(-0.35%)
May 31, 2018	34.21	34.50	33.79	33.85	45,495	-0.68(-1.97%)
May 30, 2018	34.07	34.77	33.86	34.53	2,435,391	+0.95(+2.83%)
May 29, 2018	33.27	33.69	32.90	33.58	1,102,776	-0.09(-0.27%)
May 25, 2018		33.67	33.67	33.67	0	-1.30(-3.73%)
May 24, 2018	34.89	35.21	34.83	34.97	55,261	-0.56(-1.58%)
May 23, 2018	35.44	35.74	35.17	35.53	59,226	-0.39(-1.08%)
May 22, 2018	36.57	37.04	35.74	35.92	90,271	-0.64(-1.76%)
May 21, 2018	36.51	36.59	36.18	36.56	115,923	+0.17(+0.47%)
May 18, 2018	36.46	36.57	36.23	36.39	151,422	-0.10(-0.27%)
May 17, 2018	36.06	36.99	36.05	36.49	80,662	+0.61(+1.69%)
May 16, 2018	35.29	35.91	35.28	35.88	80,581	+0.60(+1.69%)
May 15, 2018	35.01	35.29	34.71	35.29	76,430	+0.26(+0.75%)
May 14, 2018	34.92	35.24	34.90	35.02	60,114	+0.25(+0.73%)
May 11, 2018	35.08	35.08	34.75	34.77	127,569	-0.19(-0.54%)
May 10, 2018	35.02	35.11	34.62	34.96	90,213	+0.03(+0.08%)
May 09, 2018	34.73	35.50	34.73	34.93	196,835	+0.73(+2.15%)
May 08, 2018	33.85	34.20	33.12	34.20	92,371	+0.35(+1.04%)
May 07, 2018	33.99	34.64	33.84	33.85	86,027	+0.19(+0.57%)
May 04, 2018	33.19	33.83	33.16	33.66	30,028	+0.42(+1.25%)
May 03, 2018	33.48	33.48	32.91	33.24	14,554	-0.40(-1.18%)
May 02, 2018	33.25	33.96	33.25	33.64	38,808	+0.29(+0.87%)

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.