Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.51	23.29	22.51	23.23	204,630	+0.75(+3.35%)
Jul 30, 2018	22.34	22.48	22.14	22.48	202,709	+0.14(+0.61%)
Jul 27, 2018	23.04	23.04	22.27	22.34	111,129	-0.64(-2.81%)
Jul 26, 2018	22.91	23.14	22.87	22.98	94,317	-0.01(-0.04%)
Jul 25, 2018	22.81	23.10	22.79	22.99	149,739	+0.15(+0.64%)
Jul 24, 2018	23.02	23.07	22.76	22.85	174,581	-0.19(-0.81%)
Jul 23, 2018	23.07	23.11	22.80	23.03	103,269	-0.04(-0.17%)
Jul 20, 2018	23.16	23.16	22.77	23.07	358,537	-0.11(-0.46%)
Jul 19, 2018	23.08	23.31	23.01	23.18	332,617	+0.27(+1.19%)
Jul 18, 2018	22.97	23.12	22.78	22.91	252,136	-0.12(-0.51%)
Jul 17, 2018	23.15	23.38	22.97	23.02	234,427	-0.19(-0.80%)
Jul 16, 2018	23.18	23.29	22.97	23.21	478,466	-0.05(-0.21%)
Jul 13, 2018	23.14	23.40	23.14	23.26	173,348	+0.04(+0.17%)
Jul 12, 2018	23.10	23.31	22.91	23.22	258,936	+0.12(+0.51%)
Jul 11, 2018	23.04	23.25	22.88	23.10	207,291	-0.06(-0.25%)
Jul 10, 2018	23.23	23.37	23.13	23.16	256,315	-0.08(-0.34%)
Jul 09, 2018	23.38	23.38	23.12	23.24	244,129	-0.11(-0.46%)
Jul 06, 2018	23.21	23.38	23.18	23.35	191,840	+0.03(+0.13%)
Jul 05, 2018	23.24	23.33	22.91	23.32	236,006	+0.12(+0.51%)
Jul 03, 2018		23.20	23.20	23.20	0	+0.45(+1.98%)
Jul 02, 2018	23.18	23.35	22.59	22.75	330,749	-0.49(-2.10%)
Jun 29, 2018	23.34	23.62	22.97	23.24	1,345,616	-0.17(-0.71%)
Jun 28, 2018	23.26	23.61	22.97	23.40	1,245,528	+0.12(+0.50%)
Jun 27, 2018	23.49	23.54	22.97	23.29	1,023,797	-0.15(-0.63%)
Jun 26, 2018	23.46	23.67	23.24	23.43	290,358	+0.03(+0.13%)
Jun 25, 2018	23.40	23.60	23.26	23.40	387,677	-0.09(-0.37%)
Jun 22, 2018	23.47	23.59	23.27	23.49	490,408	+0.05(+0.21%)
Jun 21, 2018	22.98	23.49	22.85	23.44	360,361	+0.49(+2.13%)
Jun 20, 2018	22.75	22.98	22.65	22.96	184,643	+0.24(+1.08%)
Jun 19, 2018	22.52	22.91	22.49	22.71	383,913	+0.00(+0.00%)
Jun 18, 2018	22.41	22.73	22.35	22.71	216,643	+0.20(+0.87%)
Jun 15, 2018		22.42	22.30	22.52	454,752	+0.10(+0.44%)
Jun 14, 2018	21.59	22.45	21.59	22.42	492,679	+0.86(+3.99%)
Jun 13, 2018	21.57	21.66	21.51	21.56	218,391	-0.01(-0.04%)
Jun 12, 2018	21.40	21.63	21.23	21.57	187,324	+0.11(+0.50%)
Jun 11, 2018	21.49	21.60	21.31	21.46	188,865	-0.08(-0.36%)
Jun 08, 2018	22.04	22.04	21.54	21.54	215,536	+0.03(+0.14%)
Jun 07, 2018	21.61	21.66	21.34	21.51	266,235	+0.01(+0.05%)
Jun 06, 2018		21.57		21.50	189,316	+0.06(+0.27%)
Jun 05, 2018	21.50	21.64	21.33	21.44	201,935	-0.03(-0.14%)
Jun 04, 2018	21.52	21.55	21.23	21.47	211,872	+0.04(+0.18%)
Jun 01, 2018	21.31	21.55	21.08	21.43	222,380	+0.15(+0.68%)
May 31, 2018	21.16	21.31	21.00	21.29	246,123	+0.07(+0.32%)
May 30, 2018	21.28	21.44	21.10	21.22	179,039	+0.27(+1.30%)
May 29, 2018	20.84	21.15	20.75	20.95	172,860	+0.00(+0.00%)
May 25, 2018		20.95	20.95	20.95	0	-0.14(-0.64%)
May 24, 2018	21.15	21.29	20.82	21.08	210,145	-0.04(-0.18%)
May 23, 2018	21.09	21.47	20.93	21.12	226,964	+0.05(+0.23%)
May 22, 2018	20.81	21.16	20.67	21.07	315,286	+0.29(+1.40%)
May 21, 2018	20.66	20.79	20.41	20.78	263,148	+0.19(+0.94%)
May 18, 2018	20.70	20.70	20.41	20.59	182,167	-0.05(-0.24%)
May 17, 2018	20.60	20.90	20.55	20.64	276,549	+0.09(+0.42%)
May 16, 2018	20.21	20.91	20.14	20.55	347,008	+1.00(+5.11%)
May 15, 2018	19.64	19.75	19.46	19.55	271,911	-0.20(-1.03%)
May 14, 2018	20.01	20.01	19.59	19.75	186,058	-0.20(-1.02%)
May 11, 2018	20.24	20.32	19.80	19.96	329,497	-0.29(-1.44%)
May 10, 2018	20.55	20.85	20.21	20.25	195,359	-0.27(-1.32%)
May 09, 2018	19.19	20.84	19.19	20.52	523,192	+1.50(+7.90%)
May 08, 2018	19.05	19.25	19.00	19.02	233,966	-0.01(-0.05%)
May 07, 2018	18.82	19.13	18.79	19.03	142,120	+0.30(+1.60%)
May 04, 2018	18.63	18.88	18.63	18.73	625,955	+0.06(+0.31%)
May 03, 2018	18.52	18.77	18.52	18.67	250,411	+0.05(+0.26%)
May 02, 2018	18.39	18.74	18.19	18.62	283,115	+0.19(+1.05%)

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.