Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.40	24.83	24.30	24.55	7,679,145	+0.14(+0.57%)
Jul 30, 2018	24.10	24.59	24.04	24.41	4,684,798	+0.31(+1.31%)
Jul 27, 2018	25.17	25.17	23.08	24.09	7,060,293	-0.69(-2.79%)
Jul 26, 2018	24.74	24.98	24.62	24.79	2,140,743	+0.07(+0.28%)
Jul 25, 2018	24.61	24.76	24.45	24.72	1,707,182	+0.21(+0.86%)
Jul 24, 2018	24.40	24.58	24.22	24.51	2,083,457	+0.17(+0.69%)
Jul 23, 2018	24.32	24.42	24.16	24.34	1,422,822	-0.10(-0.40%)
Jul 20, 2018	24.71	24.71	24.32	24.44	1,899,880	-0.33(-1.33%)
Jul 19, 2018	24.27	24.88	24.03	24.76	2,519,286	+0.50(+2.07%)
Jul 18, 2018	24.41	24.55	24.08	24.26	3,356,206	-0.23(-0.94%)
Jul 17, 2018	25.35	25.35	24.39	24.49	4,940,754	-0.93(-3.66%)
Jul 16, 2018	25.58	25.60	25.28	25.42	1,761,408	-0.20(-0.76%)
Jul 13, 2018	25.73	25.83	25.56	25.62	2,056,123	-0.07(-0.27%)
Jul 12, 2018	25.68	25.74	25.51	25.69	3,015,369	+0.08(+0.33%)
Jul 11, 2018	25.37	25.67	25.23	25.60	1,923,642	+0.11(+0.44%)
Jul 10, 2018	25.52	25.62	25.24	25.49	2,079,023	-0.03(-0.11%)
Jul 09, 2018	25.17	25.53	25.02	25.52	2,878,441	+0.43(+1.70%)
Jul 06, 2018	25.01	25.23	24.98	25.09	1,392,794	+0.15(+0.59%)
Jul 05, 2018	24.93	24.99	24.56	24.95	3,268,391	+0.08(+0.34%)
Jul 03, 2018		24.86	24.86	24.86	0	+0.46(+1.89%)
Jul 02, 2018	24.40	24.50	24.07	24.40	2,127,407	-0.08(-0.31%)
Jun 29, 2018	24.21	24.73	23.91	24.48	2,897,984	+0.25(+1.04%)
Jun 28, 2018	24.09	24.29	23.88	24.23	1,763,090	+0.17(+0.73%)
Jun 27, 2018	24.25	24.47	24.05	24.05	2,285,297	-0.13(-0.52%)
Jun 26, 2018	24.44	24.51	24.14	24.18	2,128,544	-0.24(-1.00%)
Jun 25, 2018	24.49	24.58	24.34	24.42	1,894,388	-0.05(-0.20%)
Jun 22, 2018	24.31	24.56	24.25	24.47	6,008,963	+0.21(+0.86%)
Jun 21, 2018	24.03	24.32	24.00	24.26	1,684,664	+0.27(+1.11%)
Jun 20, 2018	23.66	24.06	23.61	24.00	2,032,055	+0.34(+1.45%)
Jun 19, 2018	23.22	23.83	23.18	23.65	4,073,550	+0.31(+1.35%)
Jun 18, 2018	23.24	23.44	23.11	23.34	2,404,843	+0.08(+0.36%)
Jun 15, 2018		23.64	23.25	23.25	4,433,923	-0.51(-2.15%)
Jun 14, 2018	23.91	24.08	23.66	23.77	2,576,795	-0.04(-0.18%)
Jun 13, 2018	24.10	24.13	23.67	23.81	4,181,572	-0.25(-1.03%)
Jun 12, 2018	23.81	24.15	23.78	24.06	2,760,073	+0.25(+1.04%)
Jun 11, 2018	23.79	23.86	23.68	23.81	2,044,030	+0.02(+0.09%)
Jun 08, 2018	23.78	23.94	23.62	23.79	2,459,169	-0.13(-0.55%)
Jun 07, 2018	23.84	24.03	23.74	23.92	3,249,949	+0.12(+0.49%)
Jun 06, 2018		23.84		23.80	1,770,177	+0.14(+0.58%)
Jun 05, 2018	23.79	23.84	23.62	23.66	2,101,288	-0.10(-0.40%)
Jun 04, 2018	23.47	23.77	23.47	23.76	2,115,993	+0.43(+1.83%)
Jun 01, 2018	22.92	23.45	22.78	23.33	1,812,481	+0.45(+1.98%)
May 31, 2018	22.96	23.16	22.82	22.88	4,488,173	-0.14(-0.63%)
May 30, 2018	22.86	23.21	22.41	23.02	2,439,284	+0.16(+0.72%)
May 29, 2018	22.70	22.91	22.51	22.86	1,821,168	+0.19(+0.82%)
May 25, 2018		22.67	22.67	22.67	0	+0.01(+0.03%)
May 24, 2018	22.57	22.71	22.53	22.67	1,476,125	+0.08(+0.33%)
May 23, 2018	22.36	22.61	22.32	22.59	1,314,167	+0.24(+1.08%)
May 22, 2018	22.45	22.48	22.18	22.35	1,833,259	-0.11(-0.49%)
May 21, 2018	22.14	22.51	22.03	22.46	1,971,616	+0.41(+1.87%)
May 18, 2018	22.08	22.14	21.90	22.05	1,475,573	+0.02(+0.09%)
May 17, 2018	22.42	22.53	21.97	22.03	1,755,588	-0.39(-1.75%)
May 16, 2018	22.60	22.80	22.38	22.42	1,745,473	-0.09(-0.40%)
May 15, 2018	22.87	22.90	22.36	22.51	3,065,896	-0.52(-2.27%)
May 14, 2018	23.05	23.22	22.84	23.03	1,073,683	-0.01(-0.06%)
May 11, 2018	23.25	23.41	22.94	23.05	1,565,511	-0.13(-0.56%)
May 10, 2018	23.13	23.27	23.03	23.18	1,697,412	+0.21(+0.90%)
May 09, 2018	23.12	23.32	22.83	22.97	2,375,430	-0.05(-0.21%)
May 08, 2018	23.66	23.73	22.96	23.02	2,926,123	-0.65(-2.76%)
May 07, 2018	23.76	23.81	23.59	23.67	2,110,878	-0.03(-0.15%)
May 04, 2018	23.54	23.86	23.44	23.71	1,534,416	+0.13(+0.55%)
May 03, 2018	23.36	23.61	23.32	23.57	1,695,798	+0.21(+0.88%)
May 02, 2018	23.33	23.50	23.17	23.37	2,942,571	-0.08(-0.35%)

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.