Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.57	27.24	26.45	27.08	4,756,096	+0.54(+2.03%)
Jul 30, 2018	26.74	26.74	26.24	26.54	6,340,591	-0.44(-1.61%)
Jul 27, 2018	27.23	27.33	26.80	26.98	2,880,591	-0.09(-0.32%)
Jul 26, 2018	26.77	27.33	26.77	27.06	4,153,543	+0.27(+1.02%)
Jul 25, 2018	26.63	27.19	26.62	26.79	5,913,985	+0.14(+0.51%)
Jul 24, 2018	27.16	27.16	26.36	26.65	6,127,706	-0.34(-1.27%)
Jul 23, 2018	27.54	27.57	26.96	27.00	3,094,869	-0.46(-1.68%)
Jul 20, 2018	27.56	27.62	27.27	27.46	2,317,546	-0.14(-0.50%)
Jul 19, 2018	27.69	27.82	27.22	27.59	4,710,719	-0.15(-0.52%)
Jul 18, 2018	27.59	28.08	27.47	27.74	5,957,641	+0.17(+0.62%)
Jul 17, 2018	27.53	28.09	27.41	27.57	3,834,804	+0.10(+0.37%)
Jul 16, 2018	26.94	27.53	26.77	27.47	4,854,686	+0.50(+1.84%)
Jul 13, 2018	26.90	27.11	26.70	26.97	3,423,407	+0.08(+0.29%)
Jul 12, 2018	26.36	26.94	26.08	26.89	5,384,377	+0.69(+2.64%)
Jul 11, 2018	26.40	26.53	26.09	26.20	3,896,912	-0.26(-0.97%)
Jul 10, 2018		26.61	26.12	26.46	5,060,048	+0.34(+1.31%)
Jul 09, 2018	26.58	26.84	25.97	26.12	5,379,593	-0.48(-1.80%)
Jul 06, 2018	26.34	26.67	26.19	26.59	3,656,815	+0.34(+1.30%)
Jul 05, 2018	25.99	26.29	25.90	26.25	6,363,546	+0.13(+0.49%)
Jul 03, 2018		26.12	26.12	26.12	0	-0.33(-1.26%)
Jul 02, 2018	25.89	26.50	25.54	26.46	5,135,552	+0.23(+0.88%)
Jun 29, 2018	26.27	26.54	26.09	26.23	6,246,870	-0.01(-0.03%)
Jun 28, 2018	26.49	26.76	26.21	26.24	5,847,744	-0.19(-0.71%)
Jun 27, 2018	26.70	27.04	26.42	26.42	6,139,706	-0.34(-1.28%)
Jun 26, 2018	26.68	27.03	26.60	26.77	8,908,645	+0.23(+0.87%)
Jun 25, 2018	26.48	26.65	25.93	26.53	8,779,136	+0.03(+0.13%)
Jun 22, 2018	27.53	27.54	26.45	26.50	8,602,590	-0.73(-2.70%)
Jun 21, 2018	27.23	27.37	27.07	27.24	5,821,887	+0.03(+0.09%)
Jun 20, 2018	27.34	27.67	27.13	27.21	6,988,927	-0.09(-0.34%)
Jun 19, 2018	27.86	27.98	27.21	27.30	11,996,044	-0.87(-3.09%)
Jun 18, 2018	28.48	28.78	28.00	28.17	6,431,955	-0.34(-1.20%)
Jun 15, 2018		28.66	28.63	28.52	6,180,555	-0.11(-0.39%)
Jun 14, 2018	29.12	29.49	28.59	28.63	5,130,446	-0.40(-1.38%)
Jun 13, 2018	28.65	29.08	28.65	29.03	6,836,244	+0.40(+1.40%)
Jun 12, 2018	28.00	29.02	28.00	28.63	7,591,782	+0.73(+2.60%)
Jun 11, 2018	28.35	28.64	27.90	27.90	7,054,452	-0.42(-1.48%)
Jun 08, 2018	28.62	28.77	27.98	28.32	6,581,137	-0.30(-1.04%)
Jun 07, 2018	29.10	29.29	28.62	28.62	5,097,821	-0.38(-1.30%)
Jun 06, 2018		29.05		29.00	4,796,724	+0.25(+0.86%)
Jun 05, 2018	28.86	29.23	28.61	28.75	5,368,567	-0.17(-0.59%)
Jun 04, 2018	29.23	29.30	28.59	28.92	5,990,596	-0.05(-0.18%)
Jun 01, 2018	29.19	29.26	28.65	28.97	4,158,222	-0.27(-0.93%)
May 31, 2018	29.41	29.56	29.11	29.24	4,565,588	-0.15(-0.52%)
May 30, 2018	28.86	29.69	28.71	29.40	5,900,521	+0.59(+2.05%)
May 29, 2018	28.78	29.03	28.56	28.81	5,043,443	-0.22(-0.77%)
May 25, 2018		29.03	29.03	29.03	0	-0.38(-1.31%)
May 24, 2018	28.62	29.52	28.62	29.41	8,304,752	+1.09(+3.86%)
May 23, 2018	28.57	28.70	28.06	28.32	6,256,572	-0.26(-0.90%)
May 22, 2018	28.67	28.80	28.39	28.58	12,553,179	-0.04(-0.15%)
May 21, 2018	29.11	29.11	28.23	28.62	5,983,356	-0.18(-0.62%)
May 18, 2018	28.66	28.88	28.57	28.80	2,918,522	+0.14(+0.48%)
May 17, 2018	28.88	28.99	28.49	28.66	4,080,447	-0.17(-0.59%)
May 16, 2018	29.08	29.08	28.59	28.83	5,366,708	+0.00(+0.00%)
May 15, 2018	29.45	29.45	28.72	28.83	6,541,089	-0.88(-2.96%)
May 14, 2018	29.85	29.95	29.63	29.71	4,774,855	-0.11(-0.37%)
May 11, 2018	29.67	30.05	29.67	29.82	5,078,508	+0.21(+0.72%)
May 10, 2018	29.47	29.82	29.36	29.61	6,924,983	+0.37(+1.26%)
May 09, 2018	29.05	29.30	28.88	29.24	7,330,406	+0.28(+0.97%)
May 08, 2018	28.94	29.27	28.86	28.96	8,772,680	-0.22(-0.76%)
May 07, 2018	28.69	29.37	28.62	29.18	7,989,499	+0.73(+2.58%)
May 04, 2018	27.72	28.83	27.69	28.45	11,304,622	+0.81(+2.94%)
May 03, 2018	26.54	28.01	26.18	27.64	18,842,016	+1.60(+6.13%)
May 02, 2018	26.13	26.41	25.84	26.04	6,843,336	-0.15(-0.55%)

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.