Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.87	23.88	23.74	23.81	12,606	+0.05(+0.23%)
Jul 30, 2018	23.88	23.88	23.69	23.75	8,478	+0.00(+0.01%)
Jul 27, 2018	23.78	23.80	23.75	23.75	5,982	-0.08(-0.34%)
Jul 26, 2018	23.88	23.89	23.79	23.83	7,319	-0.01(-0.04%)
Jul 25, 2018	23.61	23.88	23.61	23.84	9,512	+0.07(+0.29%)
Jul 24, 2018	23.92	23.92	23.72	23.77	22,251	-0.03(-0.11%)
Jul 23, 2018	23.91	23.92	23.64	23.80	45,498	-0.16(-0.66%)
Jul 20, 2018	23.80	23.97	23.80	23.96	21,425	+0.02(+0.08%)
Jul 19, 2018	23.93	23.94	23.91	23.94	5,402	-0.10(-0.40%)
Jul 18, 2018	23.87	24.06	23.87	24.03	45,641	+0.22(+0.93%)
Jul 17, 2018	23.88	23.97	23.81	23.81	17,832	-0.18(-0.74%)
Jul 16, 2018	23.61	23.99	23.61	23.99	51,158	+0.14(+0.60%)
Jul 13, 2018	23.91	23.92	23.81	23.85	13,223	-0.00(-0.00%)
Jul 12, 2018	23.90	23.91	23.82	23.85	9,542	+0.00(+0.02%)
Jul 11, 2018	23.85	23.91	23.83	23.84	15,569	+0.03(+0.13%)
Jul 10, 2018	23.85	23.91	23.78	23.81	47,465	-0.07(-0.29%)
Jul 09, 2018	23.86	23.92	23.75	23.88	63,927	+0.12(+0.51%)
Jul 06, 2018	23.61	23.77	23.59	23.76	7,387	+0.07(+0.30%)
Jul 05, 2018	23.89	23.89	23.69	23.69	44,369	-0.14(-0.60%)
Jul 03, 2018		23.83	23.83	23.83	0	+0.21(+0.90%)
Jul 02, 2018	23.57	23.65	23.54	23.62	20,774	-0.08(-0.34%)
Jun 29, 2018			23.64	23.70	5,978	-0.01(-0.04%)
Jun 28, 2018	23.58	23.72	23.58	23.71	9,528	+0.01(+0.04%)
Jun 27, 2018	23.76	23.76	23.62	23.70	10,214	+0.12(+0.49%)
Jun 26, 2018	23.53	23.68	23.51	23.58	4,901	-0.04(-0.15%)
Jun 25, 2018	23.69	23.72	23.62	23.62	13,572	-0.17(-0.71%)
Jun 22, 2018	23.95	23.95	23.70	23.79	5,344	-0.10(-0.41%)
Jun 21, 2018	23.92	23.92	23.75	23.88	19,079	+0.17(+0.71%)
Jun 20, 2018	23.91	23.91	23.72	23.72	8,830	-0.07(-0.30%)
Jun 19, 2018	23.96	23.96	23.77	23.79	7,112	-0.05(-0.21%)
Jun 18, 2018	23.84	23.85	23.77	23.84	3,379	-0.06(-0.24%)
Jun 15, 2018	23.88	23.89	23.81	23.89	8,383	-0.02(-0.08%)
Jun 14, 2018	24.07	24.07	23.82	23.91	41,653	+0.03(+0.12%)
Jun 13, 2018	23.92	24.03	23.88	23.88	8,748	-0.04(-0.16%)
Jun 12, 2018	23.98	23.98	23.92	23.92	20,027	-0.14(-0.59%)
Jun 11, 2018	23.86	24.06	23.86	24.06	16,669	+0.12(+0.52%)
Jun 08, 2018	23.84	23.94	23.83	23.94	16,096	+0.03(+0.11%)
Jun 07, 2018	23.90	23.92	23.77	23.91	16,436	+0.09(+0.37%)
Jun 06, 2018	23.77	23.85	23.77	23.82	8,798	-0.00(-0.01%)
Jun 05, 2018	23.74	23.89	23.74	23.82	7,097	+0.01(+0.05%)
Jun 04, 2018	23.71	23.87	23.71	23.81	11,611	+0.02(+0.08%)
Jun 01, 2018	23.48	23.80	23.48	23.80	7,812	+0.13(+0.57%)
May 31, 2018	22.85	23.80	22.85	23.66	6,637	-0.03(-0.12%)
May 30, 2018	23.60	23.69	23.60	23.69	7,181	+0.01(+0.04%)
May 29, 2018	23.71	23.72	23.56	23.68	20,138	+0.00(+0.00%)
May 25, 2018		23.68	23.68	23.68	0	-0.08(-0.34%)
May 24, 2018	23.83	23.83	23.65	23.76	3,298	-0.05(-0.20%)
May 23, 2018	23.78	23.82	23.73	23.81	5,011	-0.04(-0.18%)
May 22, 2018	23.70	23.88	23.70	23.85	27,105	-0.02(-0.07%)
May 21, 2018	23.82	23.87	23.72	23.87	7,263	+0.12(+0.51%)
May 18, 2018	23.76	23.80	23.75	23.75	9,806	-0.02(-0.10%)
May 17, 2018	23.75	23.77	23.69	23.77	22,375	+0.03(+0.11%)
May 16, 2018	23.65	23.74	23.63	23.74	6,489	+0.04(+0.15%)
May 15, 2018	23.69	23.76	23.69	23.71	12,523	-0.12(-0.48%)
May 14, 2018	23.83	23.84	23.73	23.82	18,013	+0.01(+0.04%)
May 11, 2018	23.76	23.82	23.69	23.81	6,624	+0.03(+0.11%)
May 10, 2018	23.73	23.85	23.69	23.79	12,943	-0.04(-0.19%)
May 09, 2018	23.83	23.85	23.76	23.83	25,490	+0.02(+0.09%)
May 08, 2018	23.73	23.82	23.73	23.81	5,833	+0.02(+0.09%)
May 07, 2018	23.88	23.88	23.73	23.79	9,096	+0.10(+0.41%)
May 04, 2018	23.44	23.81	23.44	23.69	7,168	+0.06(+0.26%)
May 03, 2018	23.78	23.78	23.63	23.63	14,340	-0.18(-0.74%)
May 02, 2018	23.83	23.87	23.78	23.80	9,952	-0.07(-0.30%)

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.