Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.31	27.17	26.29	27.14	5,413,287	+0.84(+3.19%)
Jul 30, 2018	26.39	26.55	26.25	26.30	2,660,489	-0.11(-0.42%)
Jul 27, 2018	26.21	26.74	25.95	26.41	3,491,900	+0.19(+0.72%)
Jul 26, 2018	26.75	26.91	26.11	26.22	3,308,054	-0.16(-0.61%)
Jul 25, 2018	27.01	27.10	26.33	26.38	1,738,180	-0.56(-2.08%)
Jul 24, 2018	26.85	27.37	26.85	26.94	1,627,811	-0.22(-0.81%)
Jul 23, 2018	26.91	27.21	26.66	27.16	1,839,692	+0.22(+0.82%)
Jul 20, 2018	27.06	27.19	26.72	26.94	3,403,437	-0.11(-0.41%)
Jul 19, 2018	27.43	27.78	26.99	27.05	2,560,702	-0.59(-2.13%)
Jul 18, 2018	27.99	28.10	27.50	27.64	2,229,544	-0.35(-1.25%)
Jul 17, 2018	27.64	28.23	27.39	27.99	2,647,593	+0.04(+0.14%)
Jul 16, 2018	28.38	28.52	27.61	27.95	3,354,283	-0.38(-1.34%)
Jul 13, 2018	28.02	28.36	27.70	28.33	3,070,839	+0.32(+1.14%)
Jul 12, 2018	28.19	28.40	27.77	28.01	3,931,741	-0.09(-0.32%)
Jul 11, 2018	28.13	28.32	27.44	28.10	4,238,623	-0.31(-1.09%)
Jul 10, 2018	28.61	28.69	27.91	28.41	3,834,298	-0.10(-0.35%)
Jul 09, 2018	28.06	28.52	28.00	28.51	2,304,492	+0.58(+2.08%)
Jul 06, 2018	27.35	28.02	27.35	27.93	2,634,548	+0.53(+1.93%)
Jul 05, 2018	27.41	27.82	27.14	27.40	2,822,002	+0.23(+0.85%)
Jul 03, 2018		27.17	27.17	27.17	0	+0.47(+1.76%)
Jul 02, 2018	26.32	26.72	26.20	26.70	1,969,601	+0.09(+0.34%)
Jun 29, 2018	26.54	26.81	26.17	26.61	4,051,914	-0.30(-1.11%)
Jun 28, 2018	27.33	27.47	26.69	26.91	4,008,488	-0.35(-1.28%)
Jun 27, 2018	27.76	27.78	27.24	27.26	3,745,838	-0.59(-2.12%)
Jun 26, 2018	28.55	28.57	27.64	27.85	2,794,534	-0.60(-2.11%)
Jun 25, 2018	28.81	29.02	28.42	28.45	2,000,138	-0.53(-1.83%)
Jun 22, 2018	28.46	29.33	28.45	28.98	2,981,332	+0.66(+2.33%)
Jun 21, 2018	28.44	28.44	28.11	28.32	2,352,330	-0.16(-0.56%)
Jun 20, 2018	28.00	28.61	28.00	28.48	2,978,264	+0.57(+2.04%)
Jun 19, 2018	27.98	28.13	27.81	27.91	3,116,851	-0.32(-1.13%)
Jun 18, 2018	28.41	28.82	28.22	28.23	1,950,442	-0.48(-1.67%)
Jun 15, 2018		28.76	28.76	28.71	2,993,323	-0.05(-0.17%)
Jun 14, 2018	28.34	28.77	28.11	28.76	2,640,484	+0.38(+1.34%)
Jun 13, 2018	29.02	29.02	28.07	28.38	3,392,034	-0.69(-2.37%)
Jun 12, 2018	28.77	29.36	28.66	29.07	2,132,944	+0.31(+1.08%)
Jun 11, 2018	28.43	29.12	28.37	28.76	2,439,101	+0.41(+1.45%)
Jun 08, 2018	28.33	28.62	28.12	28.35	1,316,624	-0.15(-0.53%)
Jun 07, 2018	28.15	28.70	28.06	28.50	2,602,058	+0.41(+1.46%)
Jun 06, 2018		28.21		28.09	2,374,755	+0.83(+3.04%)
Jun 05, 2018	28.54	28.54	27.07	27.26	3,970,894	-1.14(-4.01%)
Jun 04, 2018	28.51	28.79	28.39	28.40	1,798,391	-0.02(-0.07%)
Jun 01, 2018	27.82	28.50	27.65	28.42	2,128,287	+0.74(+2.67%)
May 31, 2018	28.18	28.18	27.35	27.68	2,980,536	-0.22(-0.79%)
May 30, 2018	27.73	28.20	27.55	27.90	3,548,431	+0.43(+1.57%)
May 29, 2018	27.52	27.74	27.04	27.47	4,012,003	-0.33(-1.19%)
May 25, 2018		27.80	27.80	27.80	0	-0.12(-0.43%)
May 24, 2018	28.18	28.33	27.73	27.92	3,087,554	-0.31(-1.10%)
May 23, 2018	27.97	28.32	27.80	28.23	3,127,557	-0.07(-0.25%)
May 22, 2018	28.26	28.54	28.23	28.30	2,780,047	+0.05(+0.18%)
May 21, 2018	28.47	28.61	28.22	28.25	4,309,476	-0.21(-0.74%)
May 18, 2018	28.30	28.76	28.15	28.46	4,065,747	+0.12(+0.42%)
May 17, 2018	28.66	28.73	28.15	28.34	3,400,679	-0.43(-1.49%)
May 16, 2018	29.02	29.29	28.71	28.77	2,773,881	-0.31(-1.07%)
May 15, 2018	29.25	29.33	28.83	29.08	2,573,408	-0.47(-1.59%)
May 14, 2018	28.85	29.82	28.64	29.55	4,085,398	+0.63(+2.18%)
May 11, 2018	29.93	30.26	28.90	28.92	4,562,018	-1.05(-3.52%)
May 10, 2018	29.65	30.14	29.56	29.98	6,305,575	+0.46(+1.54%)
May 09, 2018	30.34	30.34	27.08	29.52	11,293,045	-1.89(-6.02%)
May 08, 2018	31.45	31.96	29.74	31.41	4,721,216	-0.21(-0.66%)
May 07, 2018	30.49	32.39	30.49	31.62	4,819,517	+1.11(+3.64%)
May 04, 2018	29.27	30.82	29.21	30.51	4,694,480	+1.22(+4.17%)
May 03, 2018	28.21	29.65	28.12	29.29	4,688,350	+0.97(+3.43%)
May 02, 2018	29.01	29.10	28.27	28.32	2,401,174	-0.62(-2.14%)

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.