Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.44	27.58	27.32	27.48	4,755,462	+0.38(+1.40%)
Jul 30, 2018	27.64	27.66	26.96	27.10	4,540,434	-0.40(-1.45%)
Jul 27, 2018	28.06	28.06	27.10	27.50	7,815,900	-0.44(-1.57%)
Jul 26, 2018	27.92	28.08	27.74	27.94	3,692,585	+0.00(+0.00%)
Jul 25, 2018	27.72	28.10	27.70	27.94	4,858,150	+0.02(+0.07%)
Jul 24, 2018	28.02	28.08	27.38	27.92	4,986,860	+0.30(+1.09%)
Jul 23, 2018	27.56	27.78	27.37	27.62	3,675,698	+0.04(+0.15%)
Jul 20, 2018	27.46	27.76	27.40	27.58	4,152,607	-0.04(-0.14%)
Jul 19, 2018	27.66	27.87	27.48	27.62	4,057,701	-0.32(-1.15%)
Jul 18, 2018	27.98	28.06	27.58	27.94	5,419,160	+0.18(+0.65%)
Jul 17, 2018	27.42	27.96	27.36	27.76	3,864,688	+0.14(+0.51%)
Jul 16, 2018	27.64	27.74	27.38	27.62	4,056,450	+0.08(+0.29%)
Jul 13, 2018	27.28	27.60	27.16	27.54	3,219,527	+0.12(+0.44%)
Jul 12, 2018	27.22	27.44	27.06	27.42	3,757,290	+0.48(+1.78%)
Jul 11, 2018	26.82	27.16	26.70	26.94	5,815,590	-0.48(-1.75%)
Jul 10, 2018	27.30	27.45	27.00	27.42	4,149,023	+0.28(+1.03%)
Jul 09, 2018	26.84	27.24	26.80	27.14	4,636,062	+0.66(+2.49%)
Jul 06, 2018	25.80	26.50	25.78	26.48	5,749,311	+0.72(+2.80%)
Jul 05, 2018	25.68	25.81	25.36	25.76	3,910,653	+0.36(+1.42%)
Jul 03, 2018		25.40	25.40	25.40	0	-0.04(-0.16%)
Jul 02, 2018	24.88	25.48	24.72	25.44	7,325,386	+0.00(+0.00%)
Jun 29, 2018		25.92	25.44	25.44	5,686,296	+0.26(+1.03%)
Jun 28, 2018	24.88	25.34	24.36	25.18	9,679,103	+0.18(+0.72%)
Jun 27, 2018	25.86	26.18	24.66	25.00	12,806,690	-0.66(-2.57%)
Jun 26, 2018	25.72	25.98	25.24	25.66	7,060,270	+0.50(+1.99%)
Jun 25, 2018	26.70	26.70	24.44	25.16	16,041,966	-1.90(-7.02%)
Jun 22, 2018	27.18	27.31	26.99	27.06	4,932,231	+0.28(+1.05%)
Jun 21, 2018	27.60	27.61	26.46	26.78	9,997,834	-0.88(-3.18%)
Jun 20, 2018	27.62	27.84	27.61	27.66	5,666,550	+0.26(+0.95%)
Jun 19, 2018	27.12	27.50	26.85	27.40	9,554,358	-0.68(-2.42%)
Jun 18, 2018	27.46	28.08	27.24	28.08	4,005,414	+0.24(+0.86%)
Jun 15, 2018		27.94	27.48	27.84	4,522,506	-0.18(-0.64%)
Jun 14, 2018	27.94	28.18	27.80	28.02	4,439,833	+0.48(+1.74%)
Jun 13, 2018	27.92	27.98	27.54	27.54	4,021,843	-0.18(-0.65%)
Jun 12, 2018	27.80	27.88	27.56	27.72	3,543,750	+0.00(+0.00%)
Jun 11, 2018	27.44	27.78	27.40	27.72	3,593,109	+0.28(+1.02%)
Jun 08, 2018	27.12	27.58	27.08	27.44	3,492,484	+0.08(+0.29%)
Jun 07, 2018	27.68	27.72	26.92	27.36	5,824,582	-0.18(-0.65%)
Jun 06, 2018		27.62		27.54	3,702,735	+0.44(+1.62%)
Jun 05, 2018	26.94	27.13	26.77	27.10	3,215,123	+0.12(+0.44%)
Jun 04, 2018	26.66	26.98	26.62	26.98	3,322,062	+0.62(+2.35%)
Jun 01, 2018	26.40	26.60	26.34	26.36	4,730,988	+0.50(+1.93%)
May 31, 2018	25.98	26.06	25.50	25.86	6,173,921	-0.12(-0.46%)
May 30, 2018	25.72	26.16	25.69	25.98	4,928,704	+0.58(+2.28%)
May 29, 2018	26.36	26.66	24.92	25.40	10,392,147	-1.60(-5.93%)
May 25, 2018		27.00	27.00	27.00	0	-0.18(-0.66%)
May 24, 2018	27.06	27.26	26.44	27.18	5,470,386	+0.08(+0.30%)
May 23, 2018	26.48	27.18	26.28	27.10	4,059,605	+0.18(+0.67%)
May 22, 2018	27.12	27.20	26.84	26.92	2,354,531	-0.10(-0.37%)
May 21, 2018	27.10	27.34	26.90	27.02	4,048,919	+0.36(+1.35%)
May 18, 2018	26.66	26.76	26.40	26.66	3,498,358	-0.16(-0.60%)
May 17, 2018	26.50	26.86	26.34	26.82	3,673,815	+0.40(+1.51%)
May 16, 2018	26.20	26.56	26.18	26.42	4,100,297	+0.44(+1.69%)
May 15, 2018	26.46	26.46	25.80	25.98	6,970,826	-0.98(-3.64%)
May 14, 2018	26.66	27.01	26.64	26.96	3,692,688	+0.42(+1.58%)
May 11, 2018	26.30	26.54	26.14	26.54	3,130,153	+0.18(+0.68%)
May 10, 2018	25.80	26.40	25.80	26.36	4,005,177	+0.62(+2.41%)
May 09, 2018	25.32	25.74	25.24	25.74	3,942,020	+0.58(+2.31%)
May 08, 2018	25.06	25.24	24.95	25.16	2,406,871	+0.02(+0.08%)
May 07, 2018	25.18	25.30	25.02	25.14	3,029,094	+0.08(+0.32%)
May 04, 2018	24.48	25.14	24.40	25.06	4,090,690	+0.40(+1.62%)
May 03, 2018	24.72	24.82	23.92	24.66	8,282,773	-0.28(-1.12%)
May 02, 2018	24.90	25.30	24.88	24.94	3,572,045	+0.06(+0.24%)

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.