Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.73	24.15	23.63	23.94	6,892,309	+0.21(+0.88%)
Jul 30, 2018	23.34	23.89	23.30	23.73	8,070,865	+0.59(+2.55%)
Jul 27, 2018	23.70	23.75	22.95	23.14	6,912,200	-0.56(-2.36%)
Jul 26, 2018	23.81	23.90	23.51	23.70	6,845,843	+0.00(+0.00%)
Jul 25, 2018	23.31	23.84	23.18	23.70	7,555,530	+0.52(+2.24%)
Jul 24, 2018		23.60	23.13	23.18	5,709,628	+0.00(+0.00%)
Jul 23, 2018	22.88	23.41	22.85	23.18	7,120,174	+0.25(+1.09%)
Jul 20, 2018	23.16	23.33	22.93	22.93	4,497,750	-0.13(-0.56%)
Jul 19, 2018	23.34	23.52	22.93	23.06	5,714,844	-0.47(-2.00%)
Jul 18, 2018	22.92	23.63	22.50	23.53	7,559,148	+0.40(+1.73%)
Jul 17, 2018	23.15	23.42	23.12	23.13	5,131,374	-0.17(-0.73%)
Jul 16, 2018	23.34	23.51	23.10	23.30	6,307,110	+0.01(+0.04%)
Jul 13, 2018	23.64	23.74	23.10	23.29	9,083,267	-0.44(-1.85%)
Jul 12, 2018	23.89	24.08	23.66	23.73	7,073,824	-0.02(-0.08%)
Jul 11, 2018				23.75	8,813,673	-0.39(-1.62%)
Jul 10, 2018	24.26	24.43	24.11	24.14	6,314,268	-0.11(-0.45%)
Jul 09, 2018	24.07	24.29	23.93	24.25	10,339,776	+0.12(+0.50%)
Jul 06, 2018	23.92	24.30	23.77	24.13	8,202,408	+0.21(+0.88%)
Jul 05, 2018		24.85	23.84	23.92	12,215,219	-0.78(-3.16%)
Jul 03, 2018		24.70	24.70	24.70	0	+0.23(+0.94%)
Jul 02, 2018	24.04	24.47	23.90	24.47	6,221,413	+0.15(+0.62%)
Jun 29, 2018	24.90	25.14	24.31	24.32	12,675,344	-0.39(-1.58%)
Jun 28, 2018	23.52	24.71	23.50	24.71	14,803,589	+1.07(+4.53%)
Jun 27, 2018	23.62	24.27	23.57	23.64	7,915,479	+0.02(+0.08%)
Jun 26, 2018	23.73	23.78	23.10	23.62	8,863,245	+0.05(+0.21%)
Jun 25, 2018	23.99	24.40	23.30	23.57	8,453,178	-0.42(-1.75%)
Jun 22, 2018	24.05	24.19	23.91	23.99	4,363,546	-0.02(-0.08%)
Jun 21, 2018	24.28	24.60	23.93	24.01	10,433,097	-0.27(-1.11%)
Jun 20, 2018		24.78	24.05	24.28	7,926,586	+0.23(+0.96%)
Jun 19, 2018	24.19	24.25	23.57	24.05	8,744,991	-0.17(-0.70%)
Jun 18, 2018	23.77	24.27	23.58	24.22	9,017,804	+0.46(+1.94%)
Jun 15, 2018		23.95	23.78	23.76	7,577,540	-0.02(-0.08%)
Jun 14, 2018	24.20	24.26	23.31	23.78	12,436,137	-0.55(-2.26%)
Jun 13, 2018	24.22	24.50	23.73	24.33	11,046,394	+0.31(+1.29%)
Jun 12, 2018	23.21	24.41	23.18	24.02	18,127,786	+0.83(+3.58%)
Jun 11, 2018	23.26	23.48	22.76	23.19	11,669,845	+0.08(+0.35%)
Jun 08, 2018	21.85	23.17	21.82	23.11	22,321,602	+1.22(+5.57%)
Jun 07, 2018	21.76	21.89	21.59	21.89	10,251,162	+0.09(+0.41%)
Jun 06, 2018		21.92		21.80	15,412,857	+0.28(+1.30%)
Jun 05, 2018	21.58	21.80	21.48	21.52	6,884,723	-0.16(-0.74%)
Jun 04, 2018	21.90	21.95	21.37	21.68	8,086,212	-0.21(-0.96%)
Jun 01, 2018	21.63	22.14	21.61	21.89	17,940,640	+0.39(+1.81%)
May 31, 2018	21.65	21.88	21.43	21.50	10,447,836	-0.15(-0.69%)
May 30, 2018	21.53	21.76	21.51	21.65	9,164,584	+0.11(+0.51%)
May 29, 2018	22.00	22.05	21.18	21.54	11,685,983	-0.64(-2.89%)
May 25, 2018		22.18	22.18	22.18	0	+0.55(+2.54%)
May 24, 2018	21.35	21.71	21.26	21.63	15,126,813	+0.48(+2.27%)
May 23, 2018	20.86	21.35	20.73	21.15	9,854,465	+0.15(+0.71%)
May 22, 2018	21.19	21.22	20.94	21.00	8,728,596	-0.09(-0.43%)
May 21, 2018	21.49	21.49	20.94	21.09	8,688,899	-0.14(-0.66%)
May 18, 2018	21.09	21.35	20.90	21.23	11,146,552	+0.11(+0.52%)
May 17, 2018	21.10	21.20	20.62	21.12	13,746,641	+0.24(+1.15%)
May 16, 2018	21.20	21.36	20.75	20.88	23,900,484	+0.58(+2.86%)
May 15, 2018	20.25	20.55	20.12	20.30	9,353,379	-0.08(-0.39%)
May 14, 2018	19.79	20.74	19.76	20.38	23,779,128	+1.07(+5.54%)
May 11, 2018	19.25	19.40	18.96	19.31	8,097,632	+0.07(+0.36%)
May 10, 2018	19.23	19.48	19.18	19.24	7,288,088	-0.09(-0.47%)
May 09, 2018	19.08	19.35	18.82	19.33	10,805,968	+0.43(+2.28%)
May 08, 2018	18.64	19.29	18.62	18.90	12,597,465	+0.28(+1.50%)
May 07, 2018	18.05	18.87	17.96	18.62	18,731,744	+0.79(+4.43%)
May 04, 2018	18.00	18.01	16.97	17.83	19,621,516	+0.05(+0.28%)
May 03, 2018	19.26	19.50	17.59	17.78	35,952,216	-0.82(-4.41%)
May 02, 2018	18.69	18.90	18.57	18.60	15,162,262	-0.11(-0.59%)

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.