Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.98	28.15	27.70	27.80	1,359,448	-0.07(-0.25%)
Jul 30, 2018	28.34	28.53	27.83	27.87	1,673,469	-0.29(-1.03%)
Jul 27, 2018	28.99	29.19	28.02	28.16	1,394,600	-0.72(-2.49%)
Jul 26, 2018	28.42	29.30	28.27	28.88	2,685,382	+0.30(+1.05%)
Jul 25, 2018	28.74	29.20	28.50	28.58	3,441,470	-0.09(-0.31%)
Jul 24, 2018	28.93	29.75	28.16	28.67	6,381,971	+1.87(+6.98%)
Jul 23, 2018	26.71	26.93	26.44	26.80	1,820,371	+0.15(+0.56%)
Jul 20, 2018	26.53	27.05	26.26	26.65	1,585,967	+0.09(+0.34%)
Jul 19, 2018	26.60	26.64	26.30	26.56	1,382,640	-0.38(-1.41%)
Jul 18, 2018	26.68	27.04	26.57	26.94	2,077,524	+0.23(+0.86%)
Jul 17, 2018	26.26	26.86	26.26	26.71	915,099	+0.44(+1.67%)
Jul 16, 2018	26.65	26.98	26.11	26.27	1,930,855	-0.49(-1.83%)
Jul 13, 2018	26.55	27.05	26.45	26.76	1,776,286	+0.28(+1.06%)
Jul 12, 2018	26.48	26.54	26.07	26.48	1,019,994	+0.32(+1.22%)
Jul 11, 2018	26.02	26.44	25.75	26.16	1,262,357	-0.16(-0.61%)
Jul 10, 2018	26.34	26.60	25.90	26.32	949,578	-0.03(-0.11%)
Jul 09, 2018	26.19	26.55	25.97	26.35	598,794	+0.47(+1.82%)
Jul 06, 2018	25.30	26.11	25.06	25.88	1,103,969	+0.47(+1.85%)
Jul 05, 2018	25.25	25.48	25.03	25.41	794,806	+0.44(+1.76%)
Jul 03, 2018		24.97	24.97	24.97	0	-0.28(-1.11%)
Jul 02, 2018	24.71	25.26	24.57	25.25	1,167,001	+0.13(+0.52%)
Jun 29, 2018		25.65	25.08	25.12	1,895,993	+0.01(+0.04%)
Jun 28, 2018	25.23	25.35	24.73	25.11	1,052,490	-0.12(-0.48%)
Jun 27, 2018	25.40	25.77	25.19	25.23	1,709,728	+0.07(+0.28%)
Jun 26, 2018	24.89	25.26	24.52	25.16	1,498,854	+0.33(+1.33%)
Jun 25, 2018	26.31	26.63	24.44	24.83	3,410,455	-2.48(-9.08%)
Jun 22, 2018	27.70	28.01	27.30	27.31	2,185,637	-0.03(-0.11%)
Jun 21, 2018	27.79	27.87	27.21	27.34	1,175,738	-0.62(-2.22%)
Jun 20, 2018	27.49	28.10	27.28	27.96	1,306,899	+0.72(+2.64%)
Jun 19, 2018	27.60	27.60	26.80	27.24	2,358,221	-0.96(-3.40%)
Jun 18, 2018	27.50	28.48	27.50	28.20	2,307,678	+0.42(+1.51%)
Jun 15, 2018		27.78	28.17	27.78	2,586,978	-0.39(-1.38%)
Jun 14, 2018	28.65	28.65	27.91	28.17	1,130,810	-0.31(-1.09%)
Jun 13, 2018	28.99	29.11	28.25	28.48	9,786,774	-0.40(-1.39%)
Jun 12, 2018	29.21	29.30	28.75	28.88	1,615,072	-0.28(-0.96%)
Jun 11, 2018	28.86	29.22	28.61	29.16	1,554,714	+0.44(+1.53%)
Jun 08, 2018	28.91	29.17	28.59	28.72	1,315,524	-0.29(-1.00%)
Jun 07, 2018	29.39	29.86	28.65	29.01	1,048,255	-0.51(-1.73%)
Jun 06, 2018		29.55		29.52	1,403,868	+0.76(+2.64%)
Jun 05, 2018	28.31	28.81	28.12	28.76	1,087,566	+0.53(+1.88%)
Jun 04, 2018	28.79	29.00	27.94	28.23	1,108,674	-0.53(-1.84%)
Jun 01, 2018	28.94	29.84	28.70	28.76	3,550,953	+0.24(+0.84%)
May 31, 2018	28.50	29.05	28.14	28.52	2,437,053	+0.35(+1.24%)
May 30, 2018	27.84	28.44	27.81	28.17	2,037,310	+1.20(+4.45%)
May 29, 2018	26.97	27.54	26.75	26.97	1,159,909	-0.38(-1.39%)
May 25, 2018		27.35	27.35	27.35	0	-0.79(-2.81%)
May 24, 2018	28.19	28.29	27.72	28.14	823,270	-0.17(-0.60%)
May 23, 2018	28.08	28.48	27.78	28.31	1,079,496	+0.03(+0.11%)
May 22, 2018	28.62	28.78	28.27	28.28	801,716	-0.17(-0.60%)
May 21, 2018	28.61	28.72	28.22	28.45	738,005	-0.10(-0.35%)
May 18, 2018	28.72	28.93	28.50	28.55	784,442	-0.19(-0.66%)
May 17, 2018	28.83	29.00	28.48	28.74	997,943	-0.09(-0.31%)
May 16, 2018	28.39	29.04	28.27	28.83	1,215,699	+0.67(+2.38%)
May 15, 2018	27.79	28.49	27.62	28.16	1,047,672	+0.03(+0.11%)
May 14, 2018	28.56	28.71	28.02	28.13	683,940	-0.27(-0.95%)
May 11, 2018	28.46	28.77	28.25	28.40	685,293	+0.07(+0.25%)
May 10, 2018	28.25	28.95	27.76	28.33	1,250,196	+0.10(+0.35%)
May 09, 2018	28.58	28.62	28.15	28.23	1,358,938	-0.19(-0.67%)
May 08, 2018	28.38	28.69	28.29	28.42	1,842,565	-0.08(-0.28%)
May 07, 2018	27.86	28.58	27.86	28.50	1,833,485	+0.67(+2.41%)
May 04, 2018	26.87	28.08	26.70	27.83	2,949,356	+0.91(+3.38%)
May 03, 2018	26.30	27.02	26.12	26.92	1,472,302	+0.58(+2.20%)
May 02, 2018	26.33	26.73	26.12	26.34	1,642,241	+0.18(+0.69%)

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.