Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.51	25.54	25.10	25.35	795,957	+0.19(+0.76%)
Jul 30, 2018	25.17	25.27	25.12	25.16	818,277	+0.08(+0.33%)
Jul 27, 2018	25.05	25.16	25.02	25.08	842,557	+0.28(+1.13%)
Jul 26, 2018	24.86	24.92	24.79	24.79	757,056	+0.11(+0.44%)
Jul 25, 2018	24.63	24.73	24.04	24.69	1,117,808	+0.17(+0.71%)
Jul 24, 2018	24.58	24.58	24.47	24.51	497,172	+0.32(+1.33%)
Jul 23, 2018	24.19	24.27	24.17	24.19	471,713	+0.06(+0.24%)
Jul 20, 2018	24.19	24.21	24.10	24.13	430,187	-0.16(-0.65%)
Jul 19, 2018	24.32	24.38	24.20	24.29	659,843	-0.12(-0.47%)
Jul 18, 2018	24.46	24.48	24.36	24.41	571,944	-0.10(-0.40%)
Jul 17, 2018	24.37	24.55	24.28	24.51	898,046	+0.41(+1.68%)
Jul 16, 2018	24.20	24.30	24.03	24.10	719,427	-0.12(-0.51%)
Jul 13, 2018	24.21	24.26	24.18	24.22	320,124	+0.10(+0.41%)
Jul 12, 2018	24.13	24.20	24.08	24.13	411,177	+0.14(+0.59%)
Jul 11, 2018	24.18	24.21	23.98	23.98	633,682	-0.50(-2.03%)
Jul 10, 2018	24.40	24.53	24.40	24.48	571,922	+0.13(+0.54%)
Jul 09, 2018	24.25	24.37	24.22	24.35	503,190	+0.21(+0.89%)
Jul 06, 2018	24.18	24.18	24.08	24.13	572,017	+0.06(+0.24%)
Jul 05, 2018	24.02	24.13	23.97	24.08	633,303	+0.18(+0.76%)
Jul 03, 2018		23.89	23.89	23.89	0	-0.08(-0.34%)
Jul 02, 2018	23.86	23.99	23.79	23.98	533,513	-0.22(-0.92%)
Jun 29, 2018	24.34	24.39	24.20	24.20	412,494	-0.03(-0.14%)
Jun 28, 2018	24.12	24.29	24.07	24.23	488,361	+0.02(+0.10%)
Jun 27, 2018	24.49	24.58	24.19	24.21	1,098,518	-0.49(-2.00%)
Jun 26, 2018	24.75	24.82	24.66	24.70	759,364	+0.07(+0.27%)
Jun 25, 2018	24.87	24.87	24.54	24.64	544,597	-0.41(-1.64%)
Jun 22, 2018	25.11	25.23	25.03	25.05	479,191	-0.09(-0.36%)
Jun 21, 2018	25.34	25.34	25.04	25.14	626,720	-0.31(-1.22%)
Jun 20, 2018	25.51	25.54	25.42	25.45	701,833	-0.21(-0.83%)
Jun 19, 2018	25.65	25.73	25.57	25.66	1,007,274	-0.31(-1.20%)
Jun 18, 2018	25.83	25.98	25.82	25.97	499,177	-0.12(-0.47%)
Jun 15, 2018		26.34	25.95	26.10	423,267	-0.25(-0.93%)
Jun 14, 2018	26.55	26.55	26.34	26.34	426,251	-0.23(-0.86%)
Jun 13, 2018	26.60	26.66	26.51	26.57	345,786	+0.20(+0.75%)
Jun 12, 2018	26.51	26.51	26.37	26.37	412,107	-0.42(-1.56%)
Jun 11, 2018	26.65	26.87	26.65	26.79	433,831	+0.42(+1.59%)
Jun 08, 2018	26.29	26.40	26.21	26.37	461,848	+0.02(+0.09%)
Jun 07, 2018	26.42	26.58	26.34	26.35	750,739	-0.07(-0.25%)
Jun 06, 2018		26.44		26.42	814,565	+0.21(+0.81%)
Jun 05, 2018	26.24	26.24	26.10	26.20	412,748	-0.18(-0.68%)
Jun 04, 2018	26.40	26.52	26.29	26.38	706,519	+0.13(+0.50%)
Jun 01, 2018	26.15	26.30	26.15	26.25	408,929	+0.20(+0.79%)
May 31, 2018	26.01	26.08	25.89	26.05	706,519	+0.19(+0.73%)
May 30, 2018	25.80	25.88	25.73	25.86	1,433,672	-0.16(-0.63%)
May 29, 2018	26.23	26.37	25.85	26.02	1,796,420	-0.25(-0.97%)
May 25, 2018		26.28	26.28	26.28	0	-0.28(-1.05%)
May 24, 2018	26.47	26.58	26.33	26.56	761,096	-0.52(-1.94%)
May 23, 2018	26.98	27.08	26.86	27.08	475,253	-0.02(-0.09%)
May 22, 2018	27.28	27.32	27.04	27.10	935,669	-0.16(-0.57%)
May 21, 2018	27.17	27.28	27.11	27.26	283,665	+0.21(+0.79%)
May 18, 2018	27.24	27.31	26.93	27.05	915,792	-0.10(-0.36%)
May 17, 2018	27.15	27.27	27.10	27.15	324,401	-0.04(-0.15%)
May 16, 2018	27.10	27.19	27.03	27.19	346,492	+0.25(+0.91%)
May 15, 2018	27.10	27.11	26.89	26.94	855,184	-0.38(-1.38%)
May 14, 2018	27.41	27.47	27.32	27.32	597,963	+0.19(+0.70%)
May 11, 2018	27.10	27.22	27.06	27.13	446,252	+0.21(+0.79%)
May 10, 2018	26.74	27.01	26.68	26.92	1,168,702	+0.17(+0.64%)
May 09, 2018	26.57	26.78	26.46	26.74	1,250,252	-0.43(-1.60%)
May 08, 2018	27.27	27.30	27.06	27.18	696,479	-0.07(-0.24%)
May 07, 2018	27.23	27.31	27.16	27.24	460,962	-0.21(-0.75%)
May 04, 2018	27.23	27.49	27.13	27.45	584,428	+0.17(+0.63%)
May 03, 2018	27.12	27.30	26.99	27.28	560,837	+0.07(+0.24%)
May 02, 2018	27.21	27.38	27.12	27.21	1,333,436	-0.60(-2.15%)

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.