Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.13	23.94	23.02	23.86	422,176	+0.72(+3.11%)
Jul 30, 2018	23.96	24.15	22.95	23.14	771,182	-0.87(-3.62%)
Jul 27, 2018	25.56	25.56	22.88	24.01	759,500	-1.42(-5.58%)
Jul 26, 2018	25.42	25.82	25.21	25.43	407,403	-0.07(-0.27%)
Jul 25, 2018	27.19	27.64	25.39	25.50	672,605	-1.62(-5.97%)
Jul 24, 2018	27.50	27.67	26.86	27.12	232,088	-0.10(-0.37%)
Jul 23, 2018	26.95	27.29	26.50	27.22	165,678	+0.15(+0.55%)
Jul 20, 2018	27.36	27.45	26.96	27.07	194,802	-0.13(-0.48%)
Jul 19, 2018	27.03	27.53	26.77	27.20	263,355	+0.18(+0.67%)
Jul 18, 2018	27.47	27.84	26.96	27.02	248,259	-0.43(-1.57%)
Jul 17, 2018	26.90	27.80	26.90	27.45	213,238	+0.48(+1.78%)
Jul 16, 2018	26.99	27.18	26.40	26.97	305,120	-0.02(-0.07%)
Jul 13, 2018	27.58	27.73	26.95	26.99	276,821	-0.51(-1.85%)
Jul 12, 2018	27.35	27.64	26.80	27.50	338,837	+0.28(+1.03%)
Jul 11, 2018	26.58	27.46	26.58	27.22	372,697	+0.42(+1.57%)
Jul 10, 2018	26.54	26.94	25.95	26.80	362,832	+0.34(+1.28%)
Jul 09, 2018	26.32	26.53	25.45	26.46	456,927	+0.33(+1.26%)
Jul 06, 2018	25.88	26.16	25.70	26.13	328,029	+0.36(+1.40%)
Jul 05, 2018	25.60	25.82	25.17	25.77	244,048	+0.32(+1.26%)
Jul 03, 2018		25.45	25.45	25.45	0	+0.53(+2.13%)
Jul 02, 2018	25.57	25.61	24.53	24.92	678,400	-0.93(-3.60%)
Jun 29, 2018	25.32	25.98	25.05	25.85	418,650	+0.63(+2.50%)
Jun 28, 2018	25.32	25.66	24.60	25.22	457,195	+0.30(+1.20%)
Jun 27, 2018	26.65	26.74	24.90	24.92	610,303	-1.65(-6.21%)
Jun 26, 2018	26.56	26.70	25.81	26.57	322,043	-0.03(-0.11%)
Jun 25, 2018	27.44	27.53	26.48	26.60	498,423	-0.98(-3.55%)
Jun 22, 2018	27.00	27.62	26.64	27.58	680,580	+0.48(+1.77%)
Jun 21, 2018	28.07	28.07	27.07	27.10	335,650	-1.04(-3.70%)
Jun 20, 2018	28.70	28.75	27.88	28.14	790,127	+0.73(+2.66%)
Jun 19, 2018		27.49	26.51	27.41	376,244	+0.65(+2.43%)
Jun 18, 2018	26.37	26.81	26.27	26.76	211,294	+0.27(+1.02%)
Jun 15, 2018		26.78	26.30	26.49	1,022,060	-0.29(-1.08%)
Jun 14, 2018	27.38	27.40	26.55	26.78	406,647	-0.40(-1.47%)
Jun 13, 2018	27.27	27.52	26.91	27.18	397,482	+0.05(+0.18%)
Jun 12, 2018	27.26	27.54	26.99	27.13	362,950	-0.07(-0.26%)
Jun 11, 2018	26.67	27.24	26.25	27.20	321,700	+0.65(+2.45%)
Jun 08, 2018	26.42	26.84	26.15	26.55	298,669	+0.05(+0.19%)
Jun 07, 2018	27.24	27.25	26.50	26.50	308,527	-0.65(-2.39%)
Jun 06, 2018	27.27	27.33	26.92	27.15	209,032	+0.00(+0.00%)
Jun 05, 2018	26.79	27.40	26.50	27.15	426,743	+0.33(+1.23%)
Jun 04, 2018	27.05	27.20	25.95	26.82	403,389	-0.19(-0.70%)
Jun 01, 2018	27.23	27.50	26.87	27.01	363,992	-0.10(-0.37%)
May 31, 2018	26.65	27.45	26.65	27.11	425,261	+0.46(+1.73%)
May 30, 2018	26.21	26.99	25.77	26.65	559,841	+0.48(+1.83%)
May 29, 2018	26.03	26.20	25.57	26.17	451,173	+0.10(+0.38%)
May 25, 2018		26.07	26.07	26.07	0	+0.16(+0.62%)
May 24, 2018	26.67	27.00	25.74	25.91	417,283	-0.79(-2.96%)
May 23, 2018	27.42	27.62	26.56	26.70	444,224	-0.83(-3.01%)
May 22, 2018	27.59	27.97	27.36	27.53	539,823	+0.04(+0.15%)
May 21, 2018	28.00	28.00	27.28	27.49	510,805	-0.27(-0.97%)
May 18, 2018	26.64	27.86	26.50	27.76	718,130	+1.12(+4.20%)
May 17, 2018	26.56	26.86	25.95	26.64	672,590	+0.11(+0.41%)
May 16, 2018	25.70	26.66	25.38	26.53	374,747	+0.80(+3.11%)
May 15, 2018	26.33	26.33	25.30	25.73	389,417	-0.76(-2.87%)
May 14, 2018	25.85	26.75	25.77	26.49	522,463	+0.71(+2.75%)
May 11, 2018	24.90	25.84	24.73	25.78	752,573	+0.78(+3.12%)
May 10, 2018	25.43	25.63	24.76	25.00	583,741	-0.43(-1.69%)
May 09, 2018	25.49	25.80	24.17	25.43	1,306,032	-0.31(-1.20%)
May 08, 2018	25.92	26.60	25.61	25.74	632,181	-0.22(-0.85%)
May 07, 2018	26.08	26.57	25.64	25.96	459,229	-0.03(-0.12%)
May 04, 2018	26.00	26.78	25.45	25.99	805,602	+0.73(+2.89%)
May 03, 2018	25.65	26.16	25.03	25.26	318,833	-0.40(-1.56%)
May 02, 2018	25.19	26.34	24.90	25.66	358,800	+0.44(+1.74%)

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.