Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.49	24.53	24.36	24.38	1,364,370	+0.29(+1.19%)
Jul 30, 2018	24.11	24.20	24.08	24.10	632,559	+0.12(+0.51%)
Jul 27, 2018	23.93	24.05	23.93	23.98	423,113	+0.10(+0.41%)
Jul 26, 2018	23.93	23.99	23.89	23.88	604,611	-0.12(-0.51%)
Jul 25, 2018	23.82	24.07	23.65	24.00	1,181,340	+0.15(+0.62%)
Jul 24, 2018	23.84	24.01	23.83	23.85	886,935	+0.14(+0.58%)
Jul 23, 2018	23.72	23.77	23.67	23.71	994,606	-0.17(-0.72%)
Jul 20, 2018	23.76	23.90	23.76	23.89	497,403	+0.15(+0.62%)
Jul 19, 2018	23.69	23.82	23.63	23.74	787,944	-0.14(-0.58%)
Jul 18, 2018	23.83	23.92	23.80	23.88	369,290	-0.13(-0.54%)
Jul 17, 2018	23.85	24.06	23.84	24.01	755,413	+0.10(+0.41%)
Jul 16, 2018	23.93	24.00	23.88	23.91	746,295	-0.01(-0.03%)
Jul 13, 2018	23.86	23.94	23.80	23.92	573,449	+0.10(+0.41%)
Jul 12, 2018	23.77	23.84	23.72	23.82	366,587	+0.13(+0.55%)
Jul 11, 2018	23.85	23.96	23.61	23.69	784,740	-0.55(-2.26%)
Jul 10, 2018	24.17	24.25	24.10	24.24	783,330	+0.01(+0.03%)
Jul 09, 2018	24.23	24.25	24.19	24.23	620,411	+0.14(+0.58%)
Jul 06, 2018	24.07	24.13	24.02	24.09	729,138	+0.08(+0.34%)
Jul 05, 2018	23.94	24.02	23.90	24.01	1,542,410	+0.36(+1.52%)
Jul 03, 2018		23.65	23.65	23.65	0	+0.26(+1.12%)
Jul 02, 2018	23.24	23.41	23.23	23.39	1,518,003	-0.20(-0.83%)
Jun 29, 2018		23.73	23.53	23.58	1,309,362	+0.28(+1.19%)
Jun 28, 2018	23.17	23.34	23.15	23.31	1,163,715	+0.12(+0.53%)
Jun 27, 2018	23.46	23.62	23.18	23.18	993,996	-0.21(-0.91%)
Jun 26, 2018	23.48	23.49	23.29	23.40	704,002	-0.07(-0.31%)
Jun 25, 2018	23.68	23.71	23.40	23.47	1,146,296	-0.30(-1.27%)
Jun 22, 2018	23.84	23.90	23.64	23.77	1,144,404	+0.29(+1.25%)
Jun 21, 2018	23.59	23.61	23.43	23.48	990,210	-0.50(-2.08%)
Jun 20, 2018	24.07	24.08	23.90	23.98	751,166	-0.04(-0.17%)
Jun 19, 2018	23.73	24.03	23.70	24.02	628,607	+0.04(+0.19%)
Jun 18, 2018	23.84	24.00	23.81	23.97	641,559	-0.13(-0.53%)
Jun 15, 2018		24.15	24.30	24.10	667,745	-0.20(-0.82%)
Jun 14, 2018	24.28	24.43	24.27	24.30	1,680,352	-0.06(-0.26%)
Jun 13, 2018	24.46	24.48	24.27	24.36	655,468	+0.15(+0.62%)
Jun 12, 2018	24.57	24.57	24.19	24.21	778,418	-0.17(-0.68%)
Jun 11, 2018	24.09	24.42	24.06	24.38	971,285	+0.88(+3.75%)
Jun 08, 2018	23.50	23.55	23.37	23.50	1,426,223	-0.21(-0.87%)
Jun 07, 2018	24.00	24.05	23.69	23.70	1,296,755	-0.38(-1.58%)
Jun 06, 2018		24.12		24.08	1,564,222	+0.26(+1.10%)
Jun 05, 2018	23.92	23.95	23.69	23.82	7,978,080	-0.25(-1.02%)
Jun 04, 2018	24.18	24.23	24.00	24.07	5,620,412	-0.04(-0.16%)
Jun 01, 2018	24.23	24.30	23.91	24.11	4,982,297	+0.06(+0.23%)
May 31, 2018	23.72	24.18	23.57	24.05	6,625,236	+0.17(+0.70%)
May 30, 2018	23.65	23.99	23.46	23.88	5,280,143	+0.99(+4.34%)
May 29, 2018	23.13	23.42	22.69	22.89	6,241,058	-1.41(-5.82%)
May 25, 2018		24.31	24.31	24.31	0	-0.64(-2.55%)
May 24, 2018	24.97	25.03	24.83	24.94	5,859,952	-0.19(-0.76%)
May 23, 2018	25.06	25.15	24.96	25.13	5,516,153	-0.38(-1.49%)
May 22, 2018	25.43	25.65	25.39	25.51	2,700,286	+0.14(+0.56%)
May 21, 2018	25.60	25.62	25.33	25.37	5,517,609	-0.02(-0.09%)
May 18, 2018	25.44	25.50	25.37	25.39	1,269,987	-0.33(-1.30%)
May 17, 2018	25.78	25.92	25.69	25.73	6,744,155	-0.18(-0.71%)
May 16, 2018	25.89	26.02	25.72	25.91	2,989,871	-0.61(-2.31%)
May 15, 2018	26.48	26.62	26.39	26.52	909,733	-0.14(-0.54%)
May 14, 2018	26.63	26.74	26.62	26.66	401,563	+0.03(+0.12%)
May 11, 2018	26.62	26.66	26.58	26.63	888,592	+0.10(+0.39%)
May 10, 2018	26.39	26.54	26.29	26.53	1,189,042	-0.09(-0.33%)
May 09, 2018	26.70	26.72	26.58	26.62	1,876,309	-0.01(-0.03%)
May 08, 2018	26.48	26.64	26.39	26.62	897,812	-0.38(-1.41%)
May 07, 2018	26.96	27.12	26.91	27.01	493,864	+0.02(+0.06%)
May 04, 2018	26.69	27.03	26.67	26.99	776,096	+0.17(+0.62%)
May 03, 2018	26.71	26.85	26.55	26.82	1,263,321	+0.07(+0.27%)
May 02, 2018	26.85	26.94	26.74	26.75	987,834	+0.21(+0.81%)

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.