Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.49	35.39	34.18	34.33	648,075	+0.04(+0.11%)
Jul 30, 2018	32.47	34.56	32.46	34.29	501,663	+1.74(+5.34%)
Jul 27, 2018	32.09	32.98	31.08	32.55	475,810	+0.04(+0.12%)
Jul 26, 2018	30.00	33.60	29.85	32.51	711,162	+3.09(+10.51%)
Jul 25, 2018	29.27	29.46	28.92	29.42	185,832	+0.23(+0.79%)
Jul 24, 2018	29.65	29.69	29.03	29.19	251,865	-0.23(-0.79%)
Jul 23, 2018	29.11	29.54	28.80	29.42	214,858	+0.31(+1.06%)
Jul 20, 2018	29.07	29.30	28.84	29.11	149,068	+0.04(+0.13%)
Jul 19, 2018	28.72	29.38	28.57	29.07	307,795	+0.35(+1.21%)
Jul 18, 2018	28.65	28.84	28.38	28.72	131,555	+0.08(+0.27%)
Jul 17, 2018	28.26	28.76	28.26	28.65	203,228	+0.43(+1.51%)
Jul 16, 2018	28.38	28.53	28.14	28.22	165,116	-0.12(-0.41%)
Jul 13, 2018	27.84	28.57	27.78	28.34	164,021	+0.46(+1.66%)
Jul 12, 2018	28.07	28.07	27.37	27.87	274,315	-0.04(-0.14%)
Jul 11, 2018	27.29	28.07	27.10	27.91	200,909	+0.50(+1.83%)
Jul 10, 2018	27.84	27.91	27.22	27.41	251,755	-0.31(-1.12%)
Jul 09, 2018	27.64	28.13	27.64	27.72	198,704	+0.15(+0.56%)
Jul 06, 2018	27.56	27.84	27.33	27.56	144,847	-0.04(-0.14%)
Jul 05, 2018	27.91	27.95	27.22	27.60	243,502	-0.15(-0.56%)
Jul 03, 2018		27.76	27.76	27.76	0	-0.04(-0.14%)
Jul 02, 2018	26.95	27.84	26.95	27.80	180,450	+0.66(+2.42%)
Jun 29, 2018	27.18	27.68	26.87	27.14	299,428	+0.16(+0.60%)
Jun 28, 2018	26.71	27.21	26.63	26.98	184,972	+0.27(+1.01%)
Jun 27, 2018	27.32	27.32	26.63	26.71	259,409	-0.54(-1.98%)
Jun 26, 2018	26.90	27.32	26.75	27.25	197,199	+0.38(+1.43%)
Jun 25, 2018	27.21	27.21	26.69	26.86	161,710	-0.35(-1.27%)
Jun 22, 2018	27.02	27.29	26.82	27.21	509,131	+0.42(+1.58%)
Jun 21, 2018	26.94	27.02	26.78	26.78	184,777	-0.19(-0.71%)
Jun 20, 2018	27.02	27.29	26.74	26.98	246,731	-0.08(-0.28%)
Jun 19, 2018	26.94	27.09	26.71	27.05	240,240	+0.08(+0.29%)
Jun 18, 2018	27.13	27.13	26.75	26.98	174,118	-0.19(-0.71%)
Jun 15, 2018		27.32	26.90	27.17	353,146	-0.12(-0.42%)
Jun 14, 2018	27.59	27.63	27.17	27.29	326,057	-0.23(-0.84%)
Jun 13, 2018	27.52	27.67	27.17	27.52	237,400	+0.08(+0.28%)
Jun 12, 2018	27.94	28.09	27.25	27.44	218,022	-0.42(-1.52%)
Jun 11, 2018	28.13	28.29	27.71	27.86	195,677	-0.23(-0.82%)
Jun 08, 2018	27.86	28.25	27.75	28.09	148,489	+0.31(+1.11%)
Jun 07, 2018	27.98	27.98	27.44	27.79	122,316	-0.04(-0.14%)
Jun 06, 2018			27.79	27.82	199,383	-0.04(-0.14%)
Jun 05, 2018	28.02	28.17	27.44	27.86	191,428	-0.04(-0.14%)
Jun 04, 2018	27.52	27.98	27.40	27.90	208,714	+0.50(+1.83%)
Jun 01, 2018	27.67	27.75	27.25	27.40	155,975	-0.04(-0.14%)
May 31, 2018	27.86	27.86	27.21	27.44	221,807	-0.46(-1.66%)
May 30, 2018	27.29	28.36	26.98	27.90	473,834	+0.89(+3.28%)
May 29, 2018	27.40	27.40	26.52	27.02	354,162	-0.58(-2.09%)
May 25, 2018		27.59	27.59	27.59	0	+0.04(+0.14%)
May 24, 2018	27.36	27.79	27.25	27.55	321,724	+0.23(+0.85%)
May 23, 2018	27.25	27.36	27.02	27.32	164,845	+0.12(+0.42%)
May 22, 2018	27.32	27.55	27.21	27.21	137,778	-0.12(-0.42%)
May 21, 2018	27.09	27.40	26.90	27.32	147,166	+0.42(+1.57%)
May 18, 2018	27.32	27.32	26.90	26.90	223,179	-0.31(-1.13%)
May 17, 2018	27.21	27.44	27.02	27.21	457,807	+0.15(+0.57%)
May 16, 2018	26.55	27.40	26.40	27.05	369,362	+0.65(+2.48%)
May 15, 2018	26.40	26.59	26.25	26.40	221,369	+0.04(+0.15%)
May 14, 2018	26.75	26.82	26.32	26.36	277,508	-0.31(-1.15%)
May 11, 2018	26.48	26.94	26.25	26.67	312,594	+0.19(+0.73%)
May 10, 2018	26.02	26.55	25.86	26.48	208,827	+0.54(+2.08%)
May 09, 2018	25.78	26.13	25.55	25.94	249,095	+0.27(+1.05%)
May 08, 2018	25.59	25.90	25.36	25.67	287,247	+0.08(+0.30%)
May 07, 2018	25.63	26.02	25.44	25.59	222,522	+0.12(+0.45%)
May 04, 2018	24.86	25.71	24.71	25.48	264,953	+0.58(+2.32%)
May 03, 2018	25.28	25.28	24.40	24.90	286,380	-0.42(-1.67%)
May 02, 2018	25.44	25.51	24.98	25.32	250,904	-0.15(-0.60%)

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.