Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.03	30.38	28.97	30.33	63,491,236	+1.02(+3.47%)
Jul 30, 2018	29.14	29.38	29.00	29.32	27,451,052	+0.14(+0.47%)
Jul 27, 2018	28.94	29.23	28.92	29.18	27,667,582	+0.19(+0.66%)
Jul 26, 2018	28.90	29.15	28.90	28.99	31,023,514	+0.13(+0.45%)
Jul 25, 2018	28.62	28.92	28.53	28.86	21,446,620	+0.22(+0.77%)
Jul 24, 2018	28.39	28.68	28.31	28.64	22,234,230	+0.37(+1.32%)
Jul 23, 2018	28.37	28.50	28.21	28.27	26,043,848	-0.09(-0.32%)
Jul 20, 2018	28.26	28.36	28.20	28.36	19,473,316	-0.02(-0.08%)
Jul 19, 2018	28.45	28.54	28.34	28.38	20,728,146	-0.23(-0.80%)
Jul 18, 2018	28.56	28.66	28.47	28.61	25,981,884	+0.01(+0.03%)
Jul 17, 2018	28.46	28.69	28.45	28.60	19,658,022	+0.21(+0.72%)
Jul 16, 2018	28.47	28.52	28.33	28.40	22,341,590	-0.11(-0.40%)
Jul 13, 2018	28.49	28.56	28.27	28.51	19,030,272	+0.01(+0.03%)
Jul 12, 2018	28.42	28.53	28.27	28.50	21,197,530	+0.24(+0.83%)
Jul 11, 2018	28.30	28.42	28.23	28.27	22,214,690	-0.17(-0.59%)
Jul 10, 2018		28.49	28.26	28.43	25,276,298	+0.21(+0.73%)
Jul 09, 2018	28.31	28.46	28.12	28.23	27,877,954	+0.04(+0.13%)
Jul 06, 2018	28.11	28.29	28.01	28.19	29,681,218	+0.18(+0.65%)
Jul 05, 2018		28.04	27.74	28.01	25,446,872	+0.39(+1.43%)
Jul 03, 2018		27.61	27.61	27.61	0	+0.02(+0.06%)
Jul 02, 2018	27.35	27.63	27.35	27.60	18,179,738	+0.04(+0.14%)
Jun 29, 2018	27.69	27.79	27.56	27.56	26,241,574	-0.06(-0.22%)
Jun 28, 2018	27.43	27.72	27.43	27.62	20,612,812	+0.11(+0.41%)
Jun 27, 2018	27.58	27.77	27.48	27.51	36,713,876	-0.13(-0.47%)
Jun 26, 2018	27.65	27.79	27.58	27.64	31,761,690	+0.00(+0.00%)
Jun 25, 2018	27.59	27.70	27.45	27.64	25,508,544	-0.10(-0.36%)
Jun 22, 2018	27.72	27.83	27.65	27.74	35,033,172	+0.16(+0.58%)
Jun 21, 2018	27.55	27.62	27.46	27.58	21,096,882	-0.12(-0.44%)
Jun 20, 2018	27.57	27.79	27.51	27.70	26,655,800	+0.18(+0.66%)
Jun 19, 2018	27.26	27.62	27.25	27.52	23,085,754	+0.05(+0.17%)
Jun 18, 2018	27.45	27.52	27.14	27.47	30,153,066	-0.15(-0.55%)
Jun 15, 2018		27.47	27.37	27.62	61,393,184	+0.15(+0.55%)
Jun 14, 2018	27.52	27.64	27.38	27.47	24,927,052	-0.05(-0.17%)
Jun 13, 2018	27.63	27.74	27.50	27.52	20,019,232	-0.06(-0.22%)
Jun 12, 2018	27.64	27.65	27.46	27.58	20,447,192	+0.00(+0.00%)
Jun 11, 2018	27.96	27.96	27.56	27.58	24,360,454	-0.28(-1.01%)
Jun 08, 2018	27.75	27.88	27.69	27.86	20,549,462	+0.14(+0.49%)
Jun 07, 2018	27.72	27.80	27.63	27.72	21,335,512	+0.08(+0.30%)
Jun 06, 2018		27.78		27.64	24,188,462	-0.05(-0.16%)
Jun 05, 2018	27.74	27.83	27.61	27.68	26,821,946	-0.01(-0.03%)
Jun 04, 2018	27.66	27.77	27.52	27.69	23,748,580	+0.15(+0.55%)
Jun 01, 2018	27.55	27.56	27.43	27.54	27,907,190	+0.24(+0.89%)
May 31, 2018	27.31	27.50	27.26	27.29	38,611,108	-0.09(-0.33%)
May 30, 2018	27.31	27.54	27.27	27.39	36,335,740	+0.27(+0.98%)
May 29, 2018	26.87	27.14	26.83	27.12	35,194,148	+0.02(+0.06%)
May 25, 2018		27.11	27.11	27.11	0	-0.16(-0.59%)
May 24, 2018	27.32	27.42	27.17	27.26	21,884,970	-0.06(-0.22%)
May 23, 2018	27.11	27.37	27.07	27.33	25,426,280	+0.19(+0.70%)
May 22, 2018	27.20	27.42	27.11	27.14	18,081,004	-0.06(-0.22%)
May 21, 2018	27.13	27.25	26.98	27.20	22,234,462	+0.12(+0.45%)
May 18, 2018	27.05	27.16	26.92	27.07	19,651,352	-0.05(-0.20%)
May 17, 2018	27.07	27.18	26.93	27.13	16,262,744	+0.02(+0.08%)
May 16, 2018	27.14	27.25	27.02	27.11	27,314,766	-0.01(-0.03%)
May 15, 2018	27.17	27.18	26.95	27.11	24,161,050	-0.13(-0.47%)
May 14, 2018	26.98	27.29	26.96	27.24	26,833,132	+0.27(+1.01%)
May 11, 2018	26.69	27.01	26.64	26.97	27,001,624	+0.35(+1.31%)
May 10, 2018	26.59	26.82	26.50	26.62	38,600,016	+0.16(+0.60%)
May 09, 2018	26.35	26.64	26.23	26.46	25,764,714	+0.14(+0.54%)
May 08, 2018	26.26	26.40	26.11	26.32	35,651,140	+0.04(+0.14%)
May 07, 2018	26.17	26.43	26.11	26.28	27,218,780	+0.07(+0.26%)
May 04, 2018	26.00	26.33	25.86	26.21	24,964,888	+0.06(+0.23%)
May 03, 2018	26.20	26.24	25.89	26.15	29,658,700	-0.10(-0.37%)
May 02, 2018	26.46	26.61	26.14	26.25	37,264,820	-0.38(-1.44%)

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.