Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.93	33.22	32.93	33.14	3,183	+0.18(+0.55%)
Jul 30, 2018	32.74	32.96	32.74	32.96	1,169	+0.07(+0.22%)
Jul 27, 2018	32.96	32.96	32.83	32.89	5,529	-0.20(-0.61%)
Jul 26, 2018	32.87	33.20	32.87	33.09	5,862	+0.44(+1.34%)
Jul 25, 2018	32.65	32.65	32.55	32.65	3,776	-0.14(-0.43%)
Jul 24, 2018	33.25	33.25	32.79	32.79	3,838	-0.24(-0.71%)
Jul 23, 2018	33.02	33.05	32.96	33.03	3,456	+0.06(+0.18%)
Jul 20, 2018	32.91	33.07	32.91	32.97	12,818	-0.14(-0.43%)
Jul 19, 2018	32.86	33.15	32.86	33.11	4,381	+0.15(+0.46%)
Jul 18, 2018	32.92	32.96	32.91	32.96	2,024	+0.08(+0.23%)
Jul 17, 2018	32.85	32.95	32.83	32.88	6,815	+0.11(+0.34%)
Jul 16, 2018	32.96	33.01	32.74	32.77	4,515	-0.26(-0.80%)
Jul 13, 2018	33.12	33.12	33.04	33.04	7,025	+0.05(+0.16%)
Jul 12, 2018	32.93	33.02	32.87	32.98	9,498	-0.03(-0.08%)
Jul 11, 2018	33.07	33.18	33.00	33.01	2,679	-0.30(-0.91%)
Jul 10, 2018	33.40	33.40	33.30	33.31	5,170	+0.17(+0.52%)
Jul 06, 2018		33.14	33.14	33.14	318	+0.41(+1.25%)
Jul 05, 2018	32.88	32.88	32.73	32.73	539	-0.01(-0.04%)
Jul 03, 2018		32.75	32.75	32.75	0	+0.30(+0.93%)
Jul 02, 2018	32.30	32.47	32.16	32.45	20,728	-0.09(-0.28%)
Jun 29, 2018	32.74	32.78	32.54	32.54	2,748	+0.09(+0.28%)
Jun 28, 2018	32.39	32.64	32.35	32.45	38,556	-0.06(-0.19%)
Jun 27, 2018	32.79	32.79	32.51	32.51	6,476	-0.35(-1.07%)
Jun 26, 2018	32.72	32.87	32.63	32.86	4,575	+0.30(+0.92%)
Jun 25, 2018	32.67	32.79	32.56	32.56	797	-0.56(-1.68%)
Jun 22, 2018	33.29	33.29	33.11	33.12	23,058	-0.04(-0.13%)
Jun 21, 2018	33.16	33.17	33.16	33.17	5,105	-0.11(-0.32%)
Jun 20, 2018	33.25	33.27	33.25	33.27	1,095	+0.22(+0.67%)
Jun 19, 2018	32.81	33.11	32.81	33.05	3,945	+0.08(+0.23%)
Jun 18, 2018	33.01	33.01	32.97	32.97	4,771	-0.06(-0.18%)
Jun 15, 2018		33.03	32.90	33.03	3,173	+0.13(+0.41%)
Jun 14, 2018	32.91	32.91	32.90	32.90	1,706	-0.04(-0.11%)
Jun 13, 2018	33.08	33.08	32.93	32.93	1,319	-0.16(-0.48%)
Jun 12, 2018	33.14	33.23	33.07	33.09	4,344	-0.10(-0.31%)
Jun 11, 2018	33.13	33.20	33.12	33.20	3,426	+0.28(+0.86%)
Jun 07, 2018		32.91	32.91	32.91	134	+0.14(+0.42%)
Jun 06, 2018	32.66	32.78	32.66	32.78	2,303	+0.13(+0.40%)
Jun 05, 2018	32.51	32.65	32.50	32.65	3,414	+0.08(+0.24%)
Jun 04, 2018	32.59	32.62	32.51	32.57	4,285	+0.12(+0.36%)
Jun 01, 2018	32.48	32.48	32.44	32.45	720	+0.15(+0.47%)
May 31, 2018	32.47	32.47	32.23	32.30	3,340	-0.28(-0.86%)
May 30, 2018	32.47	32.67	32.42	32.57	8,371	+0.51(+1.59%)
May 29, 2018	32.21	32.30	32.01	32.06	5,126	-0.24(-0.74%)
May 25, 2018		32.30	32.30	32.30	0	-0.05(-0.14%)
May 24, 2018	32.20	32.39	32.20	32.35	3,870	+0.06(+0.20%)
May 23, 2018	32.21	32.29	32.20	32.29	6,246	-0.05(-0.14%)
May 22, 2018	32.67	32.67	32.33	32.33	10,962	-0.17(-0.53%)
May 21, 2018	32.37	32.51	32.36	32.50	4,651	+0.32(+1.01%)
May 18, 2018	32.26	32.26	32.18	32.18	1,351	-0.13(-0.42%)
May 17, 2018	32.26	32.41	32.26	32.31	6,347	+0.16(+0.50%)
May 16, 2018	31.95	32.15	31.95	32.15	4,038	+0.35(+1.10%)
May 15, 2018	31.83	31.83	31.80	31.80	1,333	-0.01(-0.02%)
May 14, 2018	31.92	31.92	31.81	31.81	3,738	+0.02(+0.06%)
May 11, 2018	31.87	31.87	31.79	31.79	2,016	-0.02(-0.06%)
May 10, 2018	31.77	31.81	31.76	31.81	1,311	+0.18(+0.58%)
May 09, 2018	31.55	31.63	31.45	31.63	9,384	+0.31(+0.99%)
May 08, 2018	31.46	31.46	31.32	31.32	2,066	-0.26(-0.82%)
May 07, 2018	31.50	31.57	31.45	31.57	1,039	+0.19(+0.60%)
May 04, 2018	30.96	31.39	30.83	31.39	8,526	+0.39(+1.26%)
May 03, 2018	30.81	31.05	30.74	31.00	2,013	-0.22(-0.71%)
May 02, 2018	31.23	31.26	31.22	31.22	3,535	+0.03(+0.09%)

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.