Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.48	35.39	34.17	34.33	648,141	+0.04(+0.11%)
Jul 30, 2018	32.47	34.56	32.45	34.29	501,714	+1.74(+5.34%)
Jul 27, 2018	32.08	32.97	31.08	32.55	475,858	+0.04(+0.12%)
Jul 26, 2018	30.00	33.59	29.84	32.51	711,234	+3.09(+10.51%)
Jul 25, 2018	29.26	29.46	28.91	29.42	185,851	+0.23(+0.79%)
Jul 24, 2018	29.65	29.69	29.03	29.19	251,890	-0.23(-0.79%)
Jul 23, 2018	29.11	29.53	28.80	29.42	214,880	+0.31(+1.06%)
Jul 20, 2018	29.07	29.30	28.84	29.11	149,083	+0.04(+0.13%)
Jul 19, 2018	28.72	29.38	28.57	29.07	307,827	+0.35(+1.21%)
Jul 18, 2018	28.64	28.84	28.37	28.72	131,569	+0.08(+0.27%)
Jul 17, 2018	28.26	28.76	28.26	28.64	203,249	+0.43(+1.51%)
Jul 16, 2018	28.37	28.53	28.14	28.22	165,132	-0.12(-0.41%)
Jul 13, 2018	27.83	28.57	27.78	28.34	164,038	+0.46(+1.66%)
Jul 12, 2018	28.06	28.06	27.37	27.87	274,343	-0.04(-0.14%)
Jul 11, 2018	27.29	28.06	27.10	27.91	200,930	+0.50(+1.83%)
Jul 10, 2018	27.83	27.91	27.21	27.41	251,780	-0.31(-1.12%)
Jul 09, 2018	27.64	28.12	27.64	27.72	198,724	+0.15(+0.56%)
Jul 06, 2018	27.56	27.83	27.33	27.56	144,862	-0.04(-0.14%)
Jul 05, 2018	27.91	27.95	27.21	27.60	243,527	-0.15(-0.56%)
Jul 03, 2018		27.76	27.76	27.76	0	-0.04(-0.14%)
Jul 02, 2018	26.94	27.83	26.94	27.79	180,469	+0.66(+2.42%)
Jun 29, 2018	27.18	27.68	26.87	27.14	299,458	+0.16(+0.60%)
Jun 28, 2018	26.71	27.21	26.63	26.97	184,991	+0.27(+1.01%)
Jun 27, 2018	27.32	27.32	26.63	26.71	259,436	-0.54(-1.98%)
Jun 26, 2018	26.90	27.32	26.74	27.24	197,219	+0.38(+1.43%)
Jun 25, 2018	27.21	27.21	26.69	26.86	161,726	-0.35(-1.27%)
Jun 22, 2018	27.01	27.28	26.82	27.21	509,183	+0.42(+1.58%)
Jun 21, 2018	26.94	27.01	26.78	26.78	184,796	-0.19(-0.71%)
Jun 20, 2018	27.01	27.28	26.74	26.97	246,756	-0.08(-0.28%)
Jun 19, 2018	26.94	27.09	26.71	27.05	240,265	+0.08(+0.29%)
Jun 18, 2018	27.13	27.13	26.74	26.97	174,136	-0.19(-0.71%)
Jun 15, 2018		27.32	26.90	27.17	353,182	-0.12(-0.42%)
Jun 14, 2018	27.59	27.63	27.17	27.28	326,090	-0.23(-0.84%)
Jun 13, 2018	27.51	27.67	27.17	27.51	237,424	+0.08(+0.28%)
Jun 12, 2018	27.94	28.09	27.24	27.44	218,044	-0.42(-1.52%)
Jun 11, 2018	28.13	28.29	27.71	27.86	195,697	-0.23(-0.82%)
Jun 08, 2018	27.86	28.24	27.74	28.09	148,504	+0.31(+1.11%)
Jun 07, 2018	27.97	27.97	27.44	27.78	122,328	-0.04(-0.14%)
Jun 06, 2018			27.78	27.82	199,403	-0.04(-0.14%)
Jun 05, 2018	28.01	28.17	27.44	27.86	191,447	-0.04(-0.14%)
Jun 04, 2018	27.51	27.97	27.40	27.90	208,735	+0.50(+1.83%)
Jun 01, 2018	27.67	27.74	27.24	27.40	155,991	-0.04(-0.14%)
May 31, 2018	27.86	27.86	27.21	27.44	221,829	-0.46(-1.66%)
May 30, 2018	27.28	28.36	26.97	27.90	473,882	+0.89(+3.28%)
May 29, 2018	27.40	27.40	26.51	27.01	354,198	-0.58(-2.09%)
May 25, 2018		27.59	27.59	27.59	0	+0.04(+0.14%)
May 24, 2018	27.36	27.78	27.24	27.55	321,757	+0.23(+0.85%)
May 23, 2018	27.24	27.36	27.01	27.32	164,862	+0.12(+0.42%)
May 22, 2018	27.32	27.55	27.21	27.21	137,792	-0.12(-0.42%)
May 21, 2018	27.09	27.40	26.90	27.32	147,181	+0.42(+1.57%)
May 18, 2018	27.32	27.32	26.90	26.90	223,201	-0.31(-1.13%)
May 17, 2018	27.21	27.44	27.01	27.21	457,853	+0.15(+0.57%)
May 16, 2018	26.55	27.40	26.40	27.05	369,399	+0.65(+2.48%)
May 15, 2018	26.40	26.59	26.24	26.40	221,391	+0.04(+0.15%)
May 14, 2018	26.74	26.82	26.32	26.36	277,536	-0.31(-1.15%)
May 11, 2018	26.47	26.94	26.24	26.67	312,626	+0.19(+0.73%)
May 10, 2018	26.01	26.55	25.86	26.47	208,848	+0.54(+2.08%)
May 09, 2018	25.78	26.13	25.55	25.94	249,120	+0.27(+1.05%)
May 08, 2018	25.59	25.90	25.36	25.67	287,276	+0.08(+0.30%)
May 07, 2018	25.63	26.01	25.44	25.59	222,545	+0.12(+0.45%)
May 04, 2018	24.86	25.70	24.70	25.47	264,980	+0.58(+2.32%)
May 03, 2018	25.28	25.28	24.40	24.90	286,410	-0.42(-1.67%)
May 02, 2018	25.44	25.51	24.97	25.32	250,930	-0.15(-0.60%)

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.