Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.00	23.13	22.72	22.87	651,506	-0.03(-0.11%)
Jul 30, 2018	23.23	23.43	22.80	22.90	468,711	-0.41(-1.75%)
Jul 27, 2018	23.92	23.94	23.20	23.31	571,429	-0.64(-2.66%)
Jul 26, 2018	24.07	24.25	23.87	23.94	501,699	-0.05(-0.21%)
Jul 25, 2018	23.94	24.12	23.84	23.99	695,879	+0.03(+0.11%)
Jul 24, 2018		24.48	23.76	23.97	532,314	-0.28(-1.16%)
Jul 23, 2018	24.50	24.50	24.12	24.25	737,344	-0.38(-1.55%)
Jul 20, 2018	24.61	24.82	24.48	24.63	432,213	-0.03(-0.10%)
Jul 19, 2018	24.66	24.73	24.48	24.66	382,439	-0.03(-0.10%)
Jul 18, 2018	24.81	24.96	24.50	24.68	334,438	-0.05(-0.21%)
Jul 17, 2018	24.50	24.76	24.35	24.73	452,124	+0.25(+1.04%)
Jul 16, 2018	24.66	24.76	24.27	24.48	613,620	-0.23(-0.93%)
Jul 13, 2018	24.91	25.01	24.50	24.71	1,115,783	-0.13(-0.51%)
Jul 12, 2018	23.89	24.91	23.78	24.83	2,013,704	+1.02(+4.28%)
Jul 11, 2018	23.87	24.25	23.71	23.82	632,125	-0.18(-0.74%)
Jul 10, 2018	24.10	24.10	23.82	23.99	752,417	-0.13(-0.53%)
Jul 09, 2018	23.69	24.15	23.69	24.12	654,265	+0.59(+2.49%)
Jul 06, 2018	23.03	23.54	22.99	23.54	562,631	+0.56(+2.44%)
Jul 05, 2018	22.90	23.01	22.64	22.98	469,908	+0.28(+1.23%)
Jul 03, 2018		22.69	22.69	22.69	0	-0.20(-0.89%)
Jul 02, 2018	22.36	22.92	22.01	22.90	697,520	+0.31(+1.35%)
Jun 29, 2018	22.47	22.80	22.36	22.59	979,621	+0.20(+0.91%)
Jun 28, 2018	22.57	22.67	22.29	22.39	770,130	-0.20(-0.90%)
Jun 27, 2018	22.87	23.02	22.54	22.59	700,533	-0.31(-1.33%)
Jun 26, 2018	22.62	22.98	22.49	22.90	658,060	+0.36(+1.58%)
Jun 25, 2018	22.92	23.00	22.39	22.54	671,385	-0.61(-2.64%)
Jun 22, 2018	22.98	23.23	22.80	23.15	1,883,724	+0.18(+0.78%)
Jun 21, 2018	23.18	23.27	22.99	22.98	444,281	-0.25(-1.10%)
Jun 20, 2018	22.98	23.36	22.91	23.23	807,152	+0.25(+1.11%)
Jun 19, 2018	23.13	23.26	22.80	22.98	985,422	-0.43(-1.85%)
Jun 18, 2018	23.28	23.43	23.15	23.41	818,253	-0.10(-0.43%)
Jun 15, 2018		23.66	23.33	23.51	1,115,553	+0.18(+0.76%)
Jun 14, 2018	23.26	23.66	23.17	23.33	1,321,988	+0.05(+0.22%)
Jun 13, 2018	22.95	23.33	22.24	23.28	1,258,630	+0.20(+0.88%)
Jun 12, 2018	22.90	23.13	22.90	23.08	850,619	+0.23(+1.00%)
Jun 11, 2018	22.57	22.95	22.54	22.85	847,266	+0.20(+0.90%)
Jun 08, 2018	22.39	22.77	22.16	22.64	900,683	+0.20(+0.91%)
Jun 07, 2018	22.62	22.92	22.22	22.44	1,660,315	-0.15(-0.68%)
Jun 06, 2018	22.26	22.62	21.96	22.59	806,573	+0.33(+1.49%)
Jun 05, 2018	21.83	22.29	21.73	22.26	843,224	+0.48(+2.22%)
Jun 04, 2018	21.85	21.91	21.50	21.78	548,625	-0.05(-0.23%)
Jun 01, 2018	21.52	21.85	21.52	21.83	520,004	+0.33(+1.54%)
May 31, 2018	22.06	22.06	21.50	21.50	587,806	-0.08(-0.35%)
May 30, 2018	21.42	21.91	21.42	21.57	537,634	+0.18(+0.83%)
May 29, 2018	22.41	22.47	21.32	21.40	880,682	-1.04(-4.65%)
May 25, 2018		22.44	22.44	22.44	0	+0.48(+2.20%)
May 24, 2018	21.60	22.08	21.56	21.96	621,796	+0.36(+1.65%)
May 23, 2018	21.47	21.63	21.34	21.60	479,600	+0.13(+0.59%)
May 22, 2018	21.55	21.70	21.34	21.47	539,456	-0.13(-0.59%)
May 21, 2018	21.45	21.63	21.37	21.60	340,666	+0.18(+0.83%)
May 18, 2018	21.45	21.52	21.29	21.42	294,002	+0.05(+0.24%)
May 17, 2018	21.32	21.45	21.22	21.37	295,117	+0.10(+0.48%)
May 16, 2018	21.32	21.37	21.05	21.27	511,379	-0.03(-0.12%)
May 15, 2018	21.29	21.34	21.19	21.29	454,034	+0.00(+0.00%)
May 14, 2018	21.42	21.47	21.24	21.29	469,663	-0.05(-0.24%)
May 11, 2018	21.65	21.80	21.34	21.34	365,860	-0.38(-1.76%)
May 10, 2018	21.60	22.02	21.43	21.73	558,609	+0.20(+0.95%)
May 09, 2018	21.50	21.65	21.29	21.52	524,258	+0.03(+0.12%)
May 08, 2018	21.22	21.55	21.19	21.50	472,816	+0.33(+1.56%)
May 07, 2018	21.19	21.47	20.61	21.17	655,357	+0.00(+0.00%)
May 04, 2018	21.06	21.32	21.01	21.17	800,485	+0.03(+0.12%)
May 03, 2018	21.14	21.32	20.86	21.14	472,521	-0.05(-0.24%)
May 02, 2018	21.50	21.55	21.12	21.19	679,023	-0.31(-1.42%)

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.