Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.33	28.47	27.57	27.82	4,324,808	-0.34(-1.20%)
Jul 30, 2018	29.15	29.17	28.10	28.16	4,186,371	-0.96(-3.31%)
Jul 27, 2018	28.71	29.19	28.71	29.12	4,096,236	+0.49(+1.72%)
Jul 26, 2018	28.63	28.80	28.57	28.63	2,993,571	-0.02(-0.05%)
Jul 25, 2018		28.70	28.10	28.64	4,298,174	-0.34(-1.18%)
Jul 24, 2018	29.12	29.12	28.93	28.99	4,004,764	-0.09(-0.29%)
Jul 23, 2018	28.85	29.08	28.84	29.07	2,509,398	+0.16(+0.54%)
Jul 20, 2018	28.83	28.94	28.70	28.92	1,800,721	+0.00(+0.00%)
Jul 19, 2018	28.96	29.18	28.89	28.92	1,888,793	-0.18(-0.62%)
Jul 18, 2018	28.77	29.11	28.73	29.10	1,736,182	+0.35(+1.21%)
Jul 17, 2018	28.47	28.76	28.41	28.75	2,593,192	+0.17(+0.60%)
Jul 16, 2018	28.36	28.74	28.36	28.58	1,619,883	+0.24(+0.84%)
Jul 13, 2018	28.38	28.47	28.21	28.34	1,999,954	-0.08(-0.28%)
Jul 12, 2018	27.98	28.48	27.95	28.42	3,891,136	+0.61(+2.18%)
Jul 11, 2018	27.49	27.87	27.49	27.81	2,402,593	+0.19(+0.68%)
Jul 10, 2018	27.63	27.83	27.59	27.63	2,697,520	-0.13(-0.46%)
Jul 09, 2018	27.52	27.86	27.52	27.75	2,410,544	+0.33(+1.19%)
Jul 06, 2018	27.50	27.61	27.30	27.43	2,600,956	-0.07(-0.24%)
Jul 05, 2018		27.66	27.32	27.49	2,025,945	+0.06(+0.21%)
Jul 03, 2018		27.44	27.44	27.44	0	-0.47(-1.67%)
Jul 02, 2018	27.79	28.14	27.64	27.90	1,884,209	+0.12(+0.44%)
Jun 29, 2018	27.95	28.18	27.77	27.78	2,853,987	-0.09(-0.31%)
Jun 28, 2018	27.73	27.96	27.59	27.87	2,731,103	+0.13(+0.47%)
Jun 27, 2018	27.97	28.21	27.71	27.73	3,045,365	-0.16(-0.58%)
Jun 26, 2018	27.91	28.09	27.77	27.90	2,761,500	-0.07(-0.24%)
Jun 25, 2018	28.35	28.50	27.73	27.96	4,016,063	-0.53(-1.85%)
Jun 22, 2018	28.72	28.77	28.36	28.49	4,679,947	-0.16(-0.56%)
Jun 21, 2018	28.64	28.82	28.36	28.65	3,468,452	+0.07(+0.26%)
Jun 20, 2018	28.71	28.82	28.56	28.58	3,477,977	-0.03(-0.11%)
Jun 19, 2018	28.51	28.63	28.37	28.61	2,879,275	-0.07(-0.23%)
Jun 18, 2018	28.73	28.87	28.65	28.68	2,472,529	-0.22(-0.75%)
Jun 15, 2018		28.95	28.61	28.89	2,805,360	+0.05(+0.16%)
Jun 14, 2018	29.03	29.16	28.81	28.85	1,622,366	-0.03(-0.11%)
Jun 13, 2018	28.90	29.14	28.84	28.88	2,271,521	-0.00(-0.01%)
Jun 12, 2018	28.89	28.96	28.70	28.88	2,133,855	+0.06(+0.22%)
Jun 11, 2018	28.87	28.96	28.79	28.82	1,705,921	-0.01(-0.02%)
Jun 08, 2018	28.86	28.90	28.11	28.82	2,986,327	-0.03(-0.11%)
Jun 07, 2018	28.70	29.00	28.69	28.85	4,198,262	+0.11(+0.38%)
Jun 06, 2018		28.76		28.74	3,848,447	+0.48(+1.68%)
Jun 05, 2018	28.24	28.39	28.12	28.27	3,180,322	+0.06(+0.20%)
Jun 04, 2018	28.02	28.27	27.97	28.21	5,205,607	+0.31(+1.11%)
Jun 01, 2018	28.07	28.18	27.83	27.90	5,276,237	+0.07(+0.25%)
May 31, 2018	28.26	28.47	27.77	27.83	4,207,461	-0.48(-1.69%)
May 30, 2018	28.14	28.58	28.11	28.31	4,647,063	+0.38(+1.34%)
May 29, 2018	27.94	28.14	27.76	27.93	2,978,937	-0.18(-0.63%)
May 25, 2018		28.11	28.11	28.11	0	+0.05(+0.18%)
May 24, 2018	27.80	28.09	27.59	28.06	4,599,240	+0.22(+0.78%)
May 23, 2018	27.59	27.85	27.49	27.84	2,183,810	+0.12(+0.42%)
May 22, 2018	27.64	27.86	27.42	27.72	3,231,159	+0.09(+0.33%)
May 21, 2018	27.36	27.68	27.36	27.63	1,569,911	+0.35(+1.27%)
May 18, 2018	27.39	27.45	27.27	27.29	3,281,959	-0.15(-0.55%)
May 17, 2018	27.26	27.48	27.17	27.44	1,683,443	+0.10(+0.37%)
May 16, 2018	27.25	27.48	27.08	27.34	2,518,825	+0.09(+0.32%)
May 15, 2018	27.29	27.56	27.19	27.25	2,659,633	-0.14(-0.50%)
May 14, 2018	27.51	27.63	27.28	27.39	2,643,738	-0.04(-0.15%)
May 11, 2018	27.38	27.53	27.32	27.43	1,977,270	+0.05(+0.19%)
May 10, 2018	27.30	27.56	27.20	27.38	2,384,420	+0.08(+0.31%)
May 09, 2018	26.82	27.37	26.67	27.29	2,112,619	+0.52(+1.96%)
May 08, 2018	26.88	27.00	26.73	26.77	2,966,629	-0.09(-0.34%)
May 07, 2018	26.58	26.96	26.54	26.86	3,386,843	+0.29(+1.09%)
May 04, 2018	25.99	26.70	25.93	26.57	3,351,001	+0.51(+1.96%)
May 03, 2018	26.56	26.71	25.74	26.06	5,776,231	-0.58(-2.16%)
May 02, 2018	26.82	27.06	26.51	26.63	4,441,212	-0.33(-1.24%)

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.