Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.82	21.15	20.57	21.13	9,481,204	+0.48(+2.30%)
Jul 30, 2018	20.21	20.67	19.90	20.66	8,747,813	+0.60(+3.00%)
Jul 27, 2018	19.81	20.27	19.07	20.06	14,535,222	+0.22(+1.13%)
Jul 26, 2018	20.25	20.74	18.42	19.83	42,549,288	-6.69(-25.23%)
Jul 25, 2018	26.53	26.81	26.25	26.52	3,213,598	+0.05(+0.20%)
Jul 24, 2018	26.60	26.70	26.31	26.47	3,347,076	+0.01(+0.03%)
Jul 23, 2018	26.79	26.88	26.44	26.46	6,084,664	-0.33(-1.24%)
Jul 20, 2018	27.31	27.31	26.78	26.79	4,207,652	-0.62(-2.26%)
Jul 19, 2018	27.51	27.55	27.37	27.41	2,598,398	-0.18(-0.65%)
Jul 18, 2018	27.51	27.66	27.31	27.59	2,656,072	+0.10(+0.36%)
Jul 17, 2018	27.75	27.80	27.18	27.49	2,617,807	-0.47(-1.67%)
Jul 16, 2018	27.85	28.00	27.65	27.96	2,564,761	+0.08(+0.29%)
Jul 13, 2018	27.98	28.13	27.80	27.88	2,058,055	-0.05(-0.19%)
Jul 12, 2018	28.05	28.13	27.78	27.93	2,489,706	-0.06(-0.22%)
Jul 11, 2018	28.21	28.31	27.92	28.00	2,704,490	-0.30(-1.08%)
Jul 10, 2018	28.58	28.70	28.11	28.30	2,221,065	-0.30(-1.04%)
Jul 09, 2018	28.07	28.76	28.01	28.60	2,861,576	+0.60(+2.15%)
Jul 06, 2018	27.69	28.10	27.53	28.00	1,393,767	+0.41(+1.50%)
Jul 05, 2018	27.57	27.70	27.35	27.58	2,130,985	+0.19(+0.69%)
Jul 03, 2018		27.39	27.39	27.39	0	-0.04(-0.16%)
Jul 02, 2018	26.79	27.46	26.66	27.44	5,887,837	-0.30(-1.10%)
Jun 29, 2018	27.61	28.00	27.56	27.74	2,700,260	+0.21(+0.75%)
Jun 28, 2018	27.10	27.58	26.96	27.54	2,317,224	+0.48(+1.79%)
Jun 27, 2018	27.11	27.37	27.04	27.05	2,015,830	-0.13(-0.49%)
Jun 26, 2018	27.72	27.72	27.01	27.19	3,063,710	-0.59(-2.13%)
Jun 25, 2018	27.80	28.08	27.58	27.78	4,197,947	-0.13(-0.48%)
Jun 22, 2018	27.90	28.34	27.65	27.92	10,071,529	+0.20(+0.71%)
Jun 21, 2018	27.69	27.89	27.59	27.72	5,433,703	+0.14(+0.52%)
Jun 20, 2018	27.49	27.62	27.17	27.57	3,586,439	+0.08(+0.29%)
Jun 19, 2018	27.59	27.77	27.38	27.49	3,910,180	-0.29(-1.03%)
Jun 18, 2018	28.01	28.06	27.71	27.78	3,070,434	-0.38(-1.34%)
Jun 15, 2018		28.20	28.28	28.16	4,648,836	-0.13(-0.44%)
Jun 14, 2018	28.27	28.47	28.13	28.28	4,885,644	+0.00(+0.00%)
Jun 13, 2018	28.29	28.42	28.13	28.28	2,969,025	+0.06(+0.22%)
Jun 12, 2018	28.17	28.27	27.96	28.22	1,799,694	+0.13(+0.48%)
Jun 11, 2018	28.03	28.18	27.94	28.09	2,017,448	+0.06(+0.22%)
Jun 08, 2018	27.57	28.08	27.57	28.02	2,928,815	+0.26(+0.94%)
Jun 07, 2018	27.60	27.82	27.43	27.76	3,799,480	+0.17(+0.62%)
Jun 06, 2018		27.59		27.59	5,365,296	+0.68(+2.53%)
Jun 05, 2018	26.64	27.06	26.61	26.91	5,394,796	+0.32(+1.21%)
Jun 04, 2018	26.99	27.05	26.34	26.59	4,014,047	+0.14(+0.54%)
Jun 01, 2018	26.80	26.83	26.39	26.45	2,353,565	-0.30(-1.13%)
May 31, 2018	26.59	26.80	26.50	26.75	5,520,452	+0.07(+0.27%)
May 30, 2018	26.55	26.87	26.46	26.68	2,474,868	+0.31(+1.18%)
May 29, 2018	26.42	26.69	26.16	26.37	3,528,498	-0.23(-0.87%)
May 25, 2018		26.60	26.60	26.60	0	-0.43(-1.57%)
May 24, 2018	27.04	27.25	26.67	27.02	4,183,570	+0.03(+0.10%)
May 23, 2018	27.49	27.59	26.95	27.00	3,209,829	-0.63(-2.28%)
May 22, 2018	27.76	27.96	27.54	27.62	2,696,489	+0.05(+0.19%)
May 21, 2018	27.68	27.71	27.47	27.57	3,436,281	+0.01(+0.03%)
May 18, 2018	27.78	27.89	27.49	27.56	3,781,300	-0.14(-0.51%)
May 17, 2018	27.62	28.12	27.62	27.70	4,259,540	+0.00(+0.00%)
May 16, 2018	27.25	27.76	27.20	27.70	4,995,323	+0.45(+1.66%)
May 15, 2018	26.88	27.26	26.87	27.25	4,983,644	+0.20(+0.72%)
May 14, 2018	26.88	27.09	26.71	27.06	3,916,920	+0.31(+1.16%)
May 11, 2018	26.89	27.00	26.70	26.75	3,327,332	-0.12(-0.43%)
May 10, 2018	26.86	26.93	26.75	26.86	2,547,959	+0.08(+0.30%)
May 09, 2018	26.56	26.87	26.56	26.78	9,471,399	+0.29(+1.10%)
May 08, 2018	26.59	26.77	26.43	26.49	4,478,573	-0.19(-0.73%)
May 07, 2018	26.77	26.82	26.53	26.69	6,155,611	-0.08(-0.30%)
May 04, 2018	26.77	27.09	26.63	26.77	3,249,742	+0.04(+0.17%)
May 03, 2018	26.69	26.92	26.29	26.72	4,867,149	-0.06(-0.23%)
May 02, 2018	27.20	27.99	26.77	26.78	7,598,540	-0.47(-1.72%)

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.