Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.24	27.66	26.84	27.36	1,918,323	+0.07(+0.26%)
Jul 30, 2018	26.99	27.63	26.55	27.29	3,202,753	+1.26(+4.84%)
Jul 27, 2018	26.11	26.67	25.97	26.03	2,003,000	-0.04(-0.15%)
Jul 26, 2018	26.42	26.96	26.01	26.07	1,557,462	-0.80(-2.98%)
Jul 25, 2018	26.61	26.91	26.22	26.87	1,890,463	+0.26(+0.98%)
Jul 24, 2018	26.88	27.34	26.58	26.61	1,986,738	+0.01(+0.04%)
Jul 23, 2018	26.53	26.99	26.05	26.60	1,392,651	+0.12(+0.45%)
Jul 20, 2018		26.89	26.06	26.48	1,001,665	-0.37(-1.38%)
Jul 19, 2018	26.19	26.96	26.09	26.85	1,283,225	+0.42(+1.59%)
Jul 18, 2018	26.48	26.73	26.05	26.43	1,110,118	-0.17(-0.64%)
Jul 17, 2018	26.16	26.68	25.88	26.60	1,671,074	+0.29(+1.10%)
Jul 16, 2018	25.91	26.36	25.60	26.31	1,463,529	-0.04(-0.15%)
Jul 13, 2018		26.52	25.68	26.35	1,470,153	+0.67(+2.61%)
Jul 12, 2018	26.01	26.01	25.30	25.68	1,092,565	-0.22(-0.85%)
Jul 11, 2018	26.50	26.90	25.70	25.90	1,279,346	-1.03(-3.82%)
Jul 10, 2018	27.12	27.41	26.35	26.93	1,048,043	+0.20(+0.75%)
Jul 09, 2018	26.50	26.99	26.37	26.73	1,161,793	+0.39(+1.48%)
Jul 06, 2018	25.64	26.40	25.60	26.34	854,134	+0.47(+1.82%)
Jul 05, 2018	25.90	25.90	25.19	25.87	2,358,179	+0.28(+1.09%)
Jul 03, 2018		25.59	25.59	25.59	0	+0.61(+2.44%)
Jul 02, 2018	25.23	25.52	24.69	24.98	1,855,553	-0.48(-1.89%)
Jun 29, 2018	25.39	25.71	25.17	25.46	1,964,226	+0.23(+0.91%)
Jun 28, 2018	24.89	25.41	24.73	25.23	1,499,986	+0.33(+1.33%)
Jun 27, 2018	24.50	25.52	24.37	24.90	1,577,611	+0.77(+3.19%)
Jun 26, 2018	23.49	24.50	23.38	24.13	1,465,595	+0.64(+2.72%)
Jun 25, 2018	24.55	24.61	23.37	23.49	1,718,340	-1.15(-4.67%)
Jun 22, 2018	24.39	24.97	24.28	24.64	10,216,914	+1.18(+5.03%)
Jun 21, 2018	23.75	24.20	23.36	23.46	886,518	-0.49(-2.05%)
Jun 20, 2018	23.93	24.12	23.68	23.95	1,071,374	+0.22(+0.93%)
Jun 19, 2018	23.22	23.86	23.14	23.73	980,376	+0.12(+0.51%)
Jun 18, 2018	22.73	23.86	22.70	23.61	1,579,282	+0.95(+4.19%)
Jun 15, 2018		23.79	22.61	22.66	3,239,841	-1.13(-4.75%)
Jun 14, 2018	24.28	24.28	23.62	23.79	804,261	-0.31(-1.29%)
Jun 13, 2018	24.43	24.43	23.89	24.10	938,973	-0.43(-1.75%)
Jun 12, 2018	24.62	25.17	24.36	24.53	851,482	-0.08(-0.33%)
Jun 11, 2018	24.18	24.73	23.82	24.61	1,503,346	+0.33(+1.36%)
Jun 08, 2018	24.52	24.57	23.82	24.28	972,574	-0.24(-0.98%)
Jun 07, 2018	24.07	24.73	24.07	24.52	840,433	+0.71(+2.98%)
Jun 06, 2018			23.64	23.81	635,274	+0.13(+0.55%)
Jun 05, 2018	23.34	23.73	23.16	23.68	654,601	+0.25(+1.07%)
Jun 04, 2018	23.78	23.96	23.11	23.43	1,297,483	-0.24(-1.01%)
Jun 01, 2018	23.90	24.49	23.54	23.67	1,317,960	-0.16(-0.67%)
May 31, 2018	23.66	23.90	23.43	23.83	1,522,713	-0.13(-0.54%)
May 30, 2018	23.43	24.09	23.25	23.96	1,195,669	+0.76(+3.28%)
May 29, 2018	22.62	23.25	22.59	23.20	1,592,655	+0.29(+1.27%)
May 25, 2018		22.91	22.91	22.91	0	-1.04(-4.34%)
May 24, 2018	23.52	24.22	23.46	23.95	1,307,012	+0.23(+0.97%)
May 23, 2018	23.55	23.82	23.36	23.72	738,888	-0.16(-0.67%)
May 22, 2018	24.67	25.01	23.71	23.88	1,465,471	-0.75(-3.05%)
May 21, 2018	24.60	24.68	24.04	24.63	2,401,070	+0.14(+0.57%)
May 18, 2018	24.25	24.56	24.22	24.49	1,019,764	+0.23(+0.95%)
May 17, 2018	24.02	24.68	24.02	24.26	1,565,622	+0.39(+1.63%)
May 16, 2018	23.84	24.20	23.77	23.87	901,695	+0.10(+0.42%)
May 15, 2018	23.25	23.80	23.04	23.77	1,132,821	+0.47(+2.02%)
May 14, 2018	23.74	24.36	23.16	23.30	2,418,387	-0.15(-0.64%)
May 11, 2018	23.66	23.81	23.18	23.45	1,720,812	-0.14(-0.59%)
May 10, 2018	23.42	23.71	23.03	23.59	1,464,474	+0.19(+0.81%)
May 09, 2018	22.61	23.60	22.51	23.40	1,561,738	+1.19(+5.36%)
May 08, 2018	21.66	22.29	21.51	22.21	1,222,124	+0.57(+2.63%)
May 07, 2018	21.86	22.20	21.60	21.64	1,078,166	-0.04(-0.18%)
May 04, 2018	20.78	21.80	20.64	21.68	1,555,517	+0.80(+3.83%)
May 03, 2018	21.09	21.14	20.49	20.88	1,568,005	-0.28(-1.32%)
May 02, 2018	20.78	21.17	20.76	21.16	1,747,645	+0.33(+1.58%)

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.