Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.55	24.69	24.33	24.60	301,164	+0.18(+0.74%)
Jul 30, 2018	24.49	24.58	24.40	24.42	678,646	-0.12(-0.49%)
Jul 27, 2018	24.76	24.98	24.39	24.54	508,400	-0.16(-0.65%)
Jul 26, 2018	24.28	24.78	24.17	24.70	1,683,598	+0.51(+2.11%)
Jul 25, 2018	23.70	24.29	23.70	24.19	1,835,453	+0.42(+1.77%)
Jul 24, 2018	24.14	24.21	23.67	23.77	605,785	-0.36(-1.49%)
Jul 23, 2018	24.23	24.29	24.01	24.13	354,932	-0.20(-0.82%)
Jul 20, 2018	24.38	24.49	24.32	24.33	250,855	-0.05(-0.21%)
Jul 19, 2018	24.31	24.51	24.30	24.38	296,443	+0.02(+0.08%)
Jul 18, 2018	24.76	24.76	24.31	24.36	386,792	-0.42(-1.69%)
Jul 17, 2018	25.06	25.12	24.76	24.78	288,490	-0.20(-0.80%)
Jul 16, 2018	25.44	25.45	24.85	24.98	309,012	-0.45(-1.77%)
Jul 13, 2018	25.57	25.80	25.43	25.43	226,597	-0.11(-0.43%)
Jul 12, 2018	25.11	25.57	25.00	25.54	788,798	+0.53(+2.12%)
Jul 11, 2018	24.96	25.17	24.82	25.01	689,637	+0.01(+0.04%)
Jul 10, 2018	24.93	25.09	24.84	25.00	545,530	+0.05(+0.20%)
Jul 09, 2018	25.00	25.04	24.87	24.95	459,265	+0.04(+0.16%)
Jul 06, 2018	24.99	25.05	24.87	24.91	297,339	-0.09(-0.36%)
Jul 05, 2018	24.94	25.00	24.87	25.00	321,565	+0.18(+0.73%)
Jul 03, 2018		24.82	24.82	24.82	0	-0.03(-0.12%)
Jul 02, 2018	24.65	24.85	24.62	24.85	688,811	+0.07(+0.28%)
Jun 29, 2018	24.99	25.05	24.75	24.78	435,253	-0.19(-0.76%)
Jun 28, 2018	24.73	25.02	24.59	24.97	550,980	+0.24(+0.97%)
Jun 27, 2018	24.95	25.38	24.73	24.73	675,271	-0.19(-0.76%)
Jun 26, 2018	24.47	24.92	24.45	24.92	775,571	+0.47(+1.92%)
Jun 25, 2018	24.50	24.51	24.35	24.45	485,832	-0.08(-0.33%)
Jun 22, 2018	24.20	24.55	24.10	24.53	2,081,533	+0.45(+1.87%)
Jun 21, 2018	24.00	24.12	23.95	24.08	468,370	+0.00(+0.00%)
Jun 20, 2018	23.99	24.16	23.86	24.08	689,159	+0.08(+0.33%)
Jun 19, 2018	23.80	24.14	23.80	24.00	596,129	+0.01(+0.04%)
Jun 18, 2018	23.83	24.08	23.73	23.99	408,719	+0.21(+0.88%)
Jun 15, 2018		24.00	23.87	23.78	727,865	-0.09(-0.38%)
Jun 14, 2018	23.68	23.90	23.58	23.87	335,605	+0.25(+1.06%)
Jun 13, 2018	23.95	24.15	23.59	23.62	685,147	-0.37(-1.54%)
Jun 12, 2018	23.85	24.00	23.81	23.99	347,192	+0.18(+0.76%)
Jun 11, 2018	23.77	23.86	23.70	23.81	299,185	+0.03(+0.13%)
Jun 08, 2018	23.68	23.82	23.67	23.78	308,719	+0.03(+0.13%)
Jun 07, 2018	23.66	23.89	23.62	23.75	486,530	+0.07(+0.30%)
Jun 06, 2018		23.76		23.68	452,255	+0.26(+1.11%)
Jun 05, 2018	23.43	23.52	23.29	23.42	302,594	+0.03(+0.13%)
Jun 04, 2018	23.50	23.55	23.34	23.39	470,790	-0.04(-0.17%)
Jun 01, 2018	23.52	23.56	23.31	23.43	260,068	+0.05(+0.21%)
May 31, 2018	23.60	23.64	23.25	23.38	366,256	-0.17(-0.72%)
May 30, 2018	23.43	23.69	23.40	23.55	305,218	+0.24(+1.03%)
May 29, 2018	23.40	23.70	23.23	23.31	319,077	-0.28(-1.19%)
May 25, 2018		23.59	23.59	23.59	0	+0.12(+0.51%)
May 24, 2018	23.48	23.57	23.39	23.47	506,059	-0.07(-0.30%)
May 23, 2018	23.20	23.60	23.12	23.54	746,152	+0.30(+1.29%)
May 22, 2018	23.61	23.75	23.22	23.24	326,503	-0.38(-1.61%)
May 21, 2018	23.37	23.73	23.37	23.62	280,466	+0.31(+1.33%)
May 18, 2018	23.43	23.45	23.25	23.31	795,544	-0.03(-0.13%)
May 17, 2018	23.43	23.58	23.29	23.34	595,652	-0.11(-0.47%)
May 16, 2018	23.33	23.65	23.25	23.45	819,001	+0.21(+0.90%)
May 15, 2018	23.35	23.48	23.24	23.24	1,949,213	-0.14(-0.60%)
May 14, 2018	23.01	23.44	22.93	23.38	1,142,738	+0.34(+1.48%)
May 11, 2018	23.10	23.30	22.98	23.04	661,373	+0.04(+0.17%)
May 10, 2018	23.06	23.10	22.88	23.00	841,887	-0.06(-0.26%)
May 09, 2018	22.89	23.28	22.68	23.06	1,195,315	+0.31(+1.36%)
May 08, 2018	22.60	22.93	22.59	22.75	4,236,206	-0.11(-0.48%)
May 07, 2018	22.81	23.27	22.65	22.86	550,013	-0.01(-0.04%)
May 04, 2018	22.91	23.09	22.65	22.87	484,232	-0.03(-0.13%)
May 03, 2018	22.32	23.44	22.32	22.90	713,221	+0.68(+3.06%)
May 02, 2018	22.13	22.40	22.08	22.22	215,924	-0.05(-0.22%)

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.