Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.34	29.66	28.28	29.61	65,040,756	+0.99(+3.47%)
Jul 30, 2018	28.45	28.68	28.31	28.62	28,121,002	+0.13(+0.47%)
Jul 27, 2018	28.25	28.54	28.23	28.48	28,342,818	+0.19(+0.66%)
Jul 26, 2018	28.21	28.45	28.21	28.30	31,780,650	+0.13(+0.45%)
Jul 25, 2018	27.93	28.23	27.85	28.17	21,970,032	+0.22(+0.77%)
Jul 24, 2018	27.71	27.99	27.63	27.96	22,776,864	+0.36(+1.32%)
Jul 23, 2018	27.69	27.82	27.54	27.59	26,679,456	-0.09(-0.32%)
Jul 20, 2018	27.59	27.68	27.53	27.68	19,948,568	-0.02(-0.08%)
Jul 19, 2018	27.77	27.86	27.67	27.71	21,234,022	-0.22(-0.80%)
Jul 18, 2018	27.88	27.98	27.79	27.93	26,615,980	+0.01(+0.03%)
Jul 17, 2018	27.78	28.01	27.77	27.92	20,137,780	+0.20(+0.72%)
Jul 16, 2018	27.79	27.84	27.65	27.72	22,886,844	-0.11(-0.40%)
Jul 13, 2018	27.81	27.88	27.60	27.83	19,494,712	+0.01(+0.03%)
Jul 12, 2018	27.74	27.85	27.59	27.82	21,714,862	+0.23(+0.83%)
Jul 11, 2018	27.62	27.74	27.56	27.59	22,756,846	-0.16(-0.59%)
Jul 10, 2018		27.81	27.59	27.76	25,893,174	+0.20(+0.73%)
Jul 09, 2018	27.64	27.79	27.45	27.56	28,558,322	+0.04(+0.13%)
Jul 06, 2018	27.44	27.62	27.35	27.52	30,405,596	+0.18(+0.65%)
Jul 05, 2018		27.37	27.07	27.34	26,067,910	+0.39(+1.43%)
Jul 03, 2018		26.96	26.96	26.96	0	+0.01(+0.05%)
Jul 02, 2018	26.70	26.97	26.70	26.94	18,623,420	+0.04(+0.14%)
Jun 29, 2018	27.03	27.13	26.90	26.90	26,882,008	-0.06(-0.22%)
Jun 28, 2018	26.78	27.06	26.78	26.96	21,115,872	+0.11(+0.41%)
Jun 27, 2018	26.92	27.10	26.83	26.85	37,609,888	-0.13(-0.47%)
Jun 26, 2018	26.99	27.13	26.92	26.98	32,536,844	+0.00(+0.00%)
Jun 25, 2018	26.93	27.04	26.80	26.98	26,131,088	-0.10(-0.36%)
Jun 22, 2018	27.06	27.17	26.99	27.07	35,888,168	+0.16(+0.58%)
Jun 21, 2018	26.90	26.96	26.81	26.92	21,611,758	-0.12(-0.44%)
Jun 20, 2018	26.91	27.13	26.85	27.04	27,306,342	+0.18(+0.66%)
Jun 19, 2018	26.61	26.96	26.60	26.86	23,649,168	+0.04(+0.17%)
Jun 18, 2018	26.79	26.86	26.50	26.82	30,888,960	-0.15(-0.55%)
Jun 15, 2018		26.82	26.72	26.96	62,891,500	+0.15(+0.55%)
Jun 14, 2018	26.86	26.98	26.73	26.82	25,535,404	-0.04(-0.17%)
Jun 13, 2018	26.97	27.07	26.84	26.86	20,507,806	-0.06(-0.22%)
Jun 12, 2018	26.99	26.99	26.80	26.92	20,946,212	+0.00(+0.00%)
Jun 11, 2018	27.29	27.29	26.90	26.92	24,954,978	-0.27(-1.01%)
Jun 08, 2018	27.09	27.22	27.03	27.19	21,050,978	+0.13(+0.49%)
Jun 07, 2018	27.06	27.13	26.97	27.06	21,856,212	+0.08(+0.30%)
Jun 06, 2018		27.12		26.98	24,778,788	-0.04(-0.16%)
Jun 05, 2018	27.07	27.17	26.95	27.02	27,476,542	-0.01(-0.03%)
Jun 04, 2018	27.00	27.11	26.87	27.03	24,328,170	+0.15(+0.55%)
Jun 01, 2018	26.89	26.91	26.78	26.88	28,588,272	+0.24(+0.89%)
May 31, 2018	26.66	26.84	26.61	26.64	39,553,424	-0.09(-0.33%)
May 30, 2018	26.66	26.88	26.62	26.73	37,222,524	+0.26(+0.98%)
May 29, 2018	26.23	26.50	26.19	26.47	36,053,068	+0.01(+0.06%)
May 25, 2018		26.46	26.46	26.46	0	-0.16(-0.59%)
May 24, 2018	26.67	26.76	26.53	26.61	22,419,080	-0.06(-0.22%)
May 23, 2018	26.46	26.72	26.42	26.67	26,046,814	+0.19(+0.70%)
May 22, 2018	26.55	26.76	26.47	26.49	18,522,276	-0.06(-0.22%)
May 21, 2018	26.48	26.60	26.34	26.55	22,777,100	+0.12(+0.45%)
May 18, 2018	26.41	26.51	26.27	26.43	20,130,948	-0.05(-0.20%)
May 17, 2018	26.42	26.53	26.29	26.48	16,659,641	+0.02(+0.08%)
May 16, 2018	26.50	26.60	26.38	26.46	27,981,390	-0.01(-0.03%)
May 15, 2018	26.52	26.53	26.31	26.47	24,750,706	-0.13(-0.47%)
May 14, 2018	26.33	26.64	26.32	26.59	27,488,002	+0.27(+1.01%)
May 11, 2018	26.05	26.37	26.01	26.33	27,660,606	+0.34(+1.31%)
May 10, 2018	25.95	26.18	25.87	25.98	39,542,060	+0.14(+0.55%)
May 09, 2018	25.73	26.01	25.62	25.84	26,380,314	+0.14(+0.54%)
May 08, 2018	25.65	25.78	25.50	25.70	36,502,956	+0.04(+0.14%)
May 07, 2018	25.56	25.81	25.50	25.67	27,869,122	+0.07(+0.26%)
May 04, 2018	25.39	25.71	25.26	25.60	25,561,376	+0.06(+0.23%)
May 03, 2018	25.58	25.63	25.29	25.54	30,367,338	-0.10(-0.37%)
May 02, 2018	25.84	25.99	25.53	25.64	38,155,188	-0.37(-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.