Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.42	23.75	22.89	23.37	1,312,846	+0.14(+0.60%)
Jul 30, 2018	22.77	23.32	22.75	23.23	711,497	+0.46(+2.00%)
Jul 27, 2018	23.56	23.61	22.77	22.77	426,601	-0.70(-3.00%)
Jul 26, 2018	23.44	23.87	23.44	23.48	520,472	+0.09(+0.36%)
Jul 25, 2018	23.32	23.56	23.25	23.39	820,418	+0.09(+0.37%)
Jul 24, 2018	23.59	23.59	23.28	23.31	425,461	-0.22(-0.95%)
Jul 23, 2018	23.41	23.56	23.25	23.53	390,778	+0.14(+0.60%)
Jul 20, 2018	23.60	23.60	23.30	23.39	465,858	-0.26(-1.11%)
Jul 19, 2018	23.23	23.76	23.08	23.66	508,701	+0.38(+1.63%)
Jul 18, 2018	23.32	23.42	23.03	23.28	645,899	-0.06(-0.27%)
Jul 17, 2018	23.49	23.70	23.31	23.34	634,754	-0.11(-0.46%)
Jul 16, 2018	23.58	23.58	23.27	23.45	409,724	-0.15(-0.66%)
Jul 13, 2018	23.77	23.94	23.56	23.60	514,248	-0.11(-0.46%)
Jul 12, 2018	23.66	23.84	23.52	23.71	726,605	+0.05(+0.20%)
Jul 11, 2018	23.66	23.81	23.50	23.66	815,674	-0.08(-0.33%)
Jul 10, 2018	23.79	24.06	23.66	23.74	789,717	-0.08(-0.32%)
Jul 09, 2018	23.94	24.00	23.65	23.82	794,911	-0.15(-0.61%)
Jul 06, 2018	24.03	24.19	23.83	23.97	771,124	+0.01(+0.03%)
Jul 05, 2018	23.78	24.00	23.46	23.96	1,447,744	+0.19(+0.78%)
Jul 03, 2018		23.77	23.77	23.77	0	+0.30(+1.29%)
Jul 02, 2018	23.78	23.89	23.25	23.47	843,870	-0.36(-1.49%)
Jun 29, 2018	23.90	24.03	23.78	23.83	946,291	-0.12(-0.52%)
Jun 28, 2018	23.89	24.00	23.56	23.95	698,421	+0.00(+0.00%)
Jun 27, 2018	24.20	24.32	23.92	23.95	715,581	-0.22(-0.93%)
Jun 26, 2018	24.32	24.41	24.14	24.17	906,814	-0.19(-0.76%)
Jun 25, 2018	24.56	24.62	24.20	24.36	1,125,625	-0.15(-0.60%)
Jun 22, 2018	24.26	24.54	24.06	24.51	1,557,629	+0.34(+1.41%)
Jun 21, 2018	23.69	24.16	23.59	24.17	559,243	+0.46(+1.96%)
Jun 20, 2018	23.13	23.76	23.08	23.70	639,619	+0.56(+2.44%)
Jun 19, 2018	23.08	23.32	23.02	23.14	710,265	-0.05(-0.23%)
Jun 18, 2018	23.14	23.25	22.91	23.19	633,482	+0.05(+0.20%)
Jun 15, 2018		23.46	23.08	23.15	1,437,144	-0.06(-0.27%)
Jun 14, 2018	23.03	23.25	23.03	23.21	606,004	+0.22(+0.98%)
Jun 13, 2018	23.57	23.69	22.97	22.98	809,767	-0.53(-2.24%)
Jun 12, 2018	23.25	23.64	23.14	23.51	906,838	+0.29(+1.23%)
Jun 11, 2018	23.06	23.38	23.03	23.22	535,624	+0.19(+0.81%)
Jun 08, 2018	22.98	23.15	22.94	23.04	1,031,306	+0.07(+0.30%)
Jun 07, 2018	23.07	23.15	22.91	22.97	1,152,561	-0.03(-0.15%)
Jun 06, 2018		23.03		23.00	950,010	+0.31(+1.35%)
Jun 05, 2018	22.52	22.78	22.45	22.70	979,660	+0.27(+1.19%)
Jun 04, 2018	22.22	22.43	22.16	22.43	881,550	+0.30(+1.35%)
Jun 01, 2018	22.35	22.47	22.09	22.13	1,064,540	-0.24(-1.09%)
May 31, 2018	22.34	22.41	22.14	22.38	1,073,399	-0.03(-0.14%)
May 30, 2018	22.05	22.58	21.83	22.41	1,078,136	+0.34(+1.56%)
May 29, 2018	21.66	22.09	21.57	22.06	730,927	+0.35(+1.62%)
May 25, 2018		21.71	21.71	21.71	0	+0.06(+0.28%)
May 24, 2018	21.71	21.83	21.51	21.65	659,252	-0.05(-0.25%)
May 23, 2018	21.53	21.74	21.44	21.71	696,975	+0.23(+1.07%)
May 22, 2018	21.29	21.61	21.24	21.48	1,319,624	+0.15(+0.72%)
May 21, 2018	20.90	21.43	20.71	21.32	879,804	+0.56(+2.72%)
May 18, 2018	20.61	20.84	20.61	20.76	898,362	+0.14(+0.67%)
May 17, 2018	20.74	20.95	20.52	20.62	596,486	-0.08(-0.41%)
May 16, 2018	20.74	20.97	20.66	20.71	601,486	+0.03(+0.15%)
May 15, 2018	20.76	20.80	20.42	20.67	1,015,125	-0.23(-1.10%)
May 14, 2018	21.07	21.17	20.81	20.90	478,407	-0.21(-1.01%)
May 11, 2018	21.21	21.28	21.05	21.12	408,281	-0.02(-0.07%)
May 10, 2018	21.12	21.23	20.96	21.13	482,063	+0.14(+0.69%)
May 09, 2018	20.96	21.09	20.85	20.99	491,982	+0.07(+0.33%)
May 08, 2018	21.21	21.24	20.87	20.92	599,650	-0.33(-1.54%)
May 07, 2018	21.29	21.35	21.09	21.25	614,371	+0.07(+0.32%)
May 04, 2018	20.79	21.25	20.79	21.18	759,332	+0.38(+1.83%)
May 03, 2018	20.73	20.90	20.67	20.80	452,202	+0.02(+0.07%)
May 02, 2018	21.00	21.03	20.74	20.78	841,698	-0.37(-1.73%)

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.