Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.03	28.12	26.41	28.11	5,742,211	+1.59(+6.01%)
Jul 30, 2018	26.39	26.71	25.56	26.51	4,054,529	+0.17(+0.64%)
Jul 27, 2018	26.34	26.46	25.97	26.35	1,663,587	+0.06(+0.22%)
Jul 26, 2018	25.84	26.64	25.83	26.29	1,888,905	+0.37(+1.42%)
Jul 25, 2018	25.76	26.02	25.66	25.92	2,096,494	+0.07(+0.26%)
Jul 24, 2018	26.20	26.32	25.73	25.85	1,739,952	-0.02(-0.06%)
Jul 23, 2018	25.93	26.22	25.77	25.87	2,163,083	-0.06(-0.23%)
Jul 20, 2018	26.07	26.34	25.84	25.93	2,316,401	-0.24(-0.93%)
Jul 19, 2018	26.25	26.39	25.78	26.17	3,044,282	-0.16(-0.61%)
Jul 18, 2018	26.15	26.75	25.68	26.33	7,575,449	+0.69(+2.68%)
Jul 17, 2018	24.72	25.83	24.70	25.64	4,721,723	+1.15(+4.69%)
Jul 16, 2018	24.80	25.06	24.29	24.49	2,746,184	-0.31(-1.25%)
Jul 13, 2018	24.47	24.95	24.33	24.80	2,477,170	+0.27(+1.09%)
Jul 12, 2018	24.96	24.96	24.27	24.54	4,022,215	-0.29(-1.15%)
Jul 11, 2018	25.15	25.26	24.61	24.82	2,371,745	-0.67(-2.63%)
Jul 10, 2018	25.57	25.66	25.26	25.49	1,879,647	-0.03(-0.10%)
Jul 09, 2018	25.19	25.57	25.19	25.52	2,234,627	+0.41(+1.64%)
Jul 06, 2018	24.62	25.22	24.52	25.11	2,202,057	+0.39(+1.56%)
Jul 05, 2018	24.61	24.80	24.36	24.72	1,732,438	+0.27(+1.10%)
Jul 03, 2018		24.45	24.45	24.45	0	-0.22(-0.88%)
Jul 02, 2018	24.19	24.69	23.98	24.67	3,554,416	+0.19(+0.79%)
Jun 29, 2018	24.53	25.10	24.47	24.48	3,978,586	-0.05(-0.21%)
Jun 28, 2018	24.42	24.56	23.70	24.53	4,295,183	+0.00(+0.00%)
Jun 27, 2018	25.26	25.63	24.49	24.53	3,669,820	-0.61(-2.43%)
Jun 26, 2018	25.27	25.45	24.75	25.14	2,870,951	-0.04(-0.17%)
Jun 25, 2018	25.69	25.69	24.91	25.18	2,753,701	-0.59(-2.28%)
Jun 22, 2018	25.93	26.04	25.71	25.77	6,794,071	+0.17(+0.66%)
Jun 21, 2018	26.11	26.16	25.53	25.60	3,345,834	-0.60(-2.27%)
Jun 20, 2018	26.32	26.38	26.02	26.20	2,242,025	+0.08(+0.32%)
Jun 19, 2018	26.87	26.87	25.67	26.11	3,997,032	-1.17(-4.30%)
Jun 18, 2018	27.69	27.80	27.23	27.29	1,786,169	-0.60(-2.16%)
Jun 15, 2018		27.91	27.41	27.89	3,928,740	+0.12(+0.42%)
Jun 14, 2018	27.56	27.96	27.49	27.77	4,343,836	+0.34(+1.23%)
Jun 13, 2018	27.21	27.85	27.16	27.43	3,010,774	+0.28(+1.01%)
Jun 12, 2018	27.20	27.29	27.01	27.16	2,141,182	-0.02(-0.06%)
Jun 11, 2018	27.39	27.45	27.07	27.18	1,804,550	-0.28(-1.00%)
Jun 08, 2018	27.02	27.55	26.97	27.45	2,539,037	+0.43(+1.57%)
Jun 07, 2018	27.46	27.56	26.91	27.03	1,624,945	-0.49(-1.79%)
Jun 06, 2018		27.59	26.78	27.52	2,136,368	+0.70(+2.61%)
Jun 05, 2018	26.66	27.03	26.62	26.82	2,029,345	+0.17(+0.63%)
Jun 04, 2018	26.93	26.96	26.53	26.65	3,070,841	-0.17(-0.62%)
Jun 01, 2018	26.95	27.21	26.65	26.82	2,304,542	+0.15(+0.56%)
May 31, 2018	27.28	27.35	26.67	26.67	2,542,466	-0.64(-2.35%)
May 30, 2018	27.16	27.45	26.94	27.31	2,015,258	+0.35(+1.30%)
May 29, 2018	26.73	27.43	26.70	26.96	2,774,631	+0.05(+0.19%)
May 25, 2018		26.91	26.91	26.91	0	+0.08(+0.31%)
May 24, 2018	26.89	27.07	26.67	26.82	2,305,681	+0.08(+0.28%)
May 23, 2018	26.52	27.05	26.48	26.75	3,591,391	+0.04(+0.16%)
May 22, 2018	27.41	27.46	26.69	26.71	3,604,173	-0.51(-1.87%)
May 21, 2018	27.08	27.33	26.98	27.22	3,220,051	+0.43(+1.62%)
May 18, 2018	26.85	27.12	26.69	26.78	1,892,010	-0.18(-0.65%)
May 17, 2018	27.10	27.30	26.73	26.96	3,346,799	-0.33(-1.22%)
May 16, 2018	26.99	27.61	26.90	27.29	2,615,422	+0.35(+1.30%)
May 15, 2018	26.59	26.95	26.31	26.94	2,651,986	+0.13(+0.50%)
May 14, 2018	26.50	26.85	26.39	26.81	4,140,428	+0.44(+1.68%)
May 11, 2018	26.38	26.60	26.14	26.37	2,064,507	+0.04(+0.16%)
May 10, 2018	25.89	26.56	25.88	26.32	4,822,836	+0.48(+1.87%)
May 09, 2018	24.91	26.03	24.87	25.84	5,078,607	+1.13(+4.59%)
May 08, 2018	24.47	24.96	24.36	24.71	3,200,198	+0.19(+0.78%)
May 07, 2018	24.68	25.02	24.44	24.51	3,530,044	-0.16(-0.64%)
May 04, 2018	24.12	24.88	24.06	24.67	2,909,355	+0.38(+1.58%)
May 03, 2018	24.36	24.72	23.68	24.29	3,280,657	-0.08(-0.31%)
May 02, 2018	24.48	24.72	24.18	24.36	4,206,972	+0.15(+0.62%)

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.