Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.85	26.15	25.85	26.08	9,838	+0.35(+1.37%)
Jul 30, 2018	25.87	25.87	25.73	25.73	6,378	-0.58(-2.21%)
Jul 27, 2018	26.31	26.31	26.31	26.31	218	-0.05(-0.17%)
Jul 26, 2018	26.47	26.48	26.35	26.36	2,378	-0.78(-2.86%)
Jul 25, 2018	27.03	27.14	27.00	27.13	3,767	+0.21(+0.78%)
Jul 24, 2018	26.81	27.08	26.81	26.92	7,191	+0.38(+1.45%)
Jul 23, 2018	26.57	26.57	26.44	26.54	5,610	+0.04(+0.16%)
Jul 20, 2018	26.49	26.50	26.49	26.50	537	+0.37(+1.43%)
Jul 19, 2018	26.16	26.16	26.09	26.13	1,423	-0.34(-1.29%)
Jul 18, 2018	26.56	26.56	26.35	26.47	2,657	-0.44(-1.63%)
Jul 17, 2018	26.89	26.95	26.82	26.91	7,632	+0.05(+0.17%)
Jul 16, 2018	26.91	26.91	26.84	26.86	4,937	-0.05(-0.20%)
Jul 13, 2018	26.75	27.02	26.75	26.91	15,167	-0.01(-0.04%)
Jul 12, 2018	26.92	26.92	26.76	26.92	9,509	+1.13(+4.37%)
Jul 11, 2018	26.24	26.24	25.79	25.80	11,041	-0.90(-3.37%)
Jul 10, 2018	26.62	26.70	26.56	26.70	3,394	+0.07(+0.27%)
Jul 09, 2018		26.62	26.39	26.62	7,213	+0.95(+3.70%)
Jul 06, 2018	25.47	25.71	25.47	25.67	3,836	+0.33(+1.30%)
Jul 05, 2018	25.75	25.75	25.34	25.34	9,189	-1.01(-3.85%)
Jul 03, 2018		26.36	26.36	26.36	0	+0.11(+0.42%)
Jul 02, 2018	26.13	26.24	26.13	26.25	2,308	-0.56(-2.08%)
Jun 29, 2018	26.68	26.89	26.68	26.80	5,866	+0.72(+2.77%)
Jun 28, 2018	25.98	26.09	25.98	26.08	2,301	+0.22(+0.87%)
Jun 27, 2018	26.48	26.48	25.86	25.86	16,914	-0.88(-3.30%)
Jun 26, 2018	26.63	26.82	26.63	26.74	10,424	+0.04(+0.15%)
Jun 25, 2018	26.94	26.94	26.59	26.70	6,576	-0.45(-1.66%)
Jun 22, 2018	27.14	27.22	27.14	27.15	1,770	+0.53(+1.99%)
Jun 21, 2018	27.08	27.08	26.61	26.62	16,272	-0.76(-2.77%)
Jun 20, 2018	27.43	27.49	27.37	27.38	23,685	+0.18(+0.64%)
Jun 19, 2018	27.43	27.43	27.13	27.21	20,700	-1.36(-4.75%)
Jun 18, 2018	28.84	28.84	28.49	28.56	6,734	-0.32(-1.09%)
Jun 15, 2018		29.61	28.78	28.88	24,650	-0.73(-2.47%)
Jun 14, 2018	29.76	29.76	29.60	29.61	3,144	-0.08(-0.26%)
Jun 13, 2018	30.13	30.13	29.69	29.69	3,795	-0.58(-1.91%)
Jun 12, 2018	30.29	30.30	30.23	30.27	2,284	+0.27(+0.91%)
Jun 11, 2018	30.05	30.06	29.99	29.99	4,029	-0.16(-0.55%)
Jun 08, 2018	30.06	30.23	30.06	30.16	4,899	-0.30(-0.99%)
Jun 07, 2018	30.81	30.81	30.46	30.46	2,676	-0.34(-1.09%)
Jun 06, 2018			30.80	30.80	1,228	+0.10(+0.33%)
Jun 05, 2018	30.48	30.82	30.48	30.70	4,120	+0.68(+2.25%)
Jun 04, 2018	29.77	30.05	29.77	30.02	6,523	-0.17(-0.55%)
Jun 01, 2018	30.00	30.28	30.00	30.19	13,771	-0.23(-0.74%)
May 31, 2018	30.35	30.45	30.35	30.41	2,008	+0.26(+0.85%)
May 30, 2018	29.99	30.16	29.93	30.16	2,531	-0.24(-0.78%)
May 29, 2018	30.54	30.57	30.33	30.39	5,037	-0.57(-1.83%)
May 25, 2018		30.96	30.96	30.96	0	-0.38(-1.22%)
May 24, 2018	31.36	31.36	31.21	31.34	2,230	-0.18(-0.58%)
May 23, 2018	31.54	31.54	31.34	31.53	3,472	-0.65(-2.02%)
May 22, 2018	32.29	32.29	32.17	32.17	1,345	+0.01(+0.03%)
May 21, 2018	32.25	32.25	31.98	32.17	9,329	+0.62(+1.97%)
May 18, 2018	31.53	31.56	31.51	31.54	4,117	-0.19(-0.60%)
May 17, 2018	31.86	31.86	31.60	31.74	8,357	-0.31(-0.97%)
May 16, 2018	31.92	32.06	31.92	32.05	9,935	+0.37(+1.16%)
May 15, 2018	31.78	31.78	31.64	31.68	7,342	-0.27(-0.86%)
May 14, 2018	31.75	32.03	31.75	31.96	11,515	+0.31(+0.98%)
May 11, 2018	31.71	31.72	31.61	31.65	3,218	-0.38(-1.19%)
May 10, 2018	31.73	32.04	31.73	32.03	15,991	+0.47(+1.48%)
May 09, 2018	31.46	31.57	31.46	31.56	3,449	+0.17(+0.55%)
May 08, 2018	31.45	31.45	31.34	31.39	5,062	+0.15(+0.47%)
May 07, 2018	31.17	31.30	31.17	31.24	6,726	+0.34(+1.09%)
May 04, 2018	30.77	30.91	30.72	30.91	2,861	+0.10(+0.33%)
May 03, 2018	30.67	30.80	30.46	30.80	36,057	+0.66(+2.18%)
May 02, 2018	30.20	30.38	30.15	30.15	4,684	-0.16(-0.53%)

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.