Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.20	23.21	22.75	22.81	1,668,157	-0.15(-0.65%)
Jul 30, 2018	22.78	23.08	22.70	22.96	1,646,615	+0.15(+0.66%)
Jul 27, 2018	22.82	22.93	22.77	22.81	1,259,000	+0.19(+0.84%)
Jul 26, 2018	22.61	22.78	22.56	22.62	1,850,309	+0.02(+0.09%)
Jul 25, 2018	22.61	22.63	22.53	22.60	1,196,852	+0.28(+1.25%)
Jul 24, 2018	22.17	22.34	22.14	22.32	1,164,541	+0.23(+1.04%)
Jul 23, 2018	22.14	22.16	22.05	22.09	2,173,877	-0.29(-1.30%)
Jul 20, 2018	22.54	22.55	22.35	22.38	1,648,005	-0.06(-0.27%)
Jul 19, 2018	21.97	22.50	21.91	22.44	3,628,705	+0.29(+1.31%)
Jul 18, 2018	22.19	22.22	22.05	22.15	1,596,539	-0.05(-0.23%)
Jul 17, 2018	22.40	22.42	22.15	22.20	2,196,860	-0.21(-0.94%)
Jul 16, 2018	22.37	22.49	22.24	22.41	941,479	+0.00(+0.00%)
Jul 13, 2018	22.55	22.55	22.32	22.41	2,213,070	-0.30(-1.32%)
Jul 12, 2018	22.80	22.92	22.63	22.71	1,917,640	-0.19(-0.83%)
Jul 11, 2018	22.86	22.97	22.74	22.90	1,357,466	+0.32(+1.42%)
Jul 10, 2018	22.90	22.92	22.57	22.58	2,799,842	-0.38(-1.66%)
Jul 09, 2018	23.04	23.04	22.86	22.96	1,757,620	-0.20(-0.86%)
Jul 06, 2018	22.98	23.20	22.93	23.16	1,447,625	+0.20(+0.87%)
Jul 05, 2018	23.15	23.17	22.96	22.96	2,200,954	-0.48(-2.05%)
Jul 03, 2018		23.44	23.44	23.44	0	+0.21(+0.90%)
Jul 02, 2018	23.27	23.28	23.13	23.23	2,346,599	-0.47(-1.98%)
Jun 29, 2018		23.86	23.61	23.70	1,634,333	-0.23(-0.96%)
Jun 28, 2018	24.35	24.48	23.77	23.93	2,872,252	-0.27(-1.12%)
Jun 27, 2018	24.19	24.31	23.96	24.20	2,994,988	+0.37(+1.55%)
Jun 26, 2018	23.63	23.85	23.54	23.83	1,106,187	+0.09(+0.38%)
Jun 25, 2018	23.59	23.75	23.54	23.74	2,557,960	-0.13(-0.54%)
Jun 22, 2018	23.83	23.95	23.71	23.87	2,301,606	-0.23(-0.95%)
Jun 21, 2018	24.27	24.36	23.88	24.10	2,604,199	+0.07(+0.29%)
Jun 20, 2018	24.00	24.06	23.91	24.03	3,860,018	+0.38(+1.61%)
Jun 19, 2018	23.69	23.69	23.44	23.65	2,492,351	-0.35(-1.46%)
Jun 18, 2018	24.22	24.32	23.89	24.00	2,997,367	-0.52(-2.12%)
Jun 15, 2018		24.52	24.02	24.52	4,126,234	+0.50(+2.08%)
Jun 14, 2018	23.93	24.06	23.71	24.02	3,448,417	+0.07(+0.29%)
Jun 13, 2018	23.87	24.09	23.87	23.95	2,658,391	+0.16(+0.67%)
Jun 12, 2018	23.80	23.84	23.60	23.79	2,308,257	-0.04(-0.17%)
Jun 11, 2018	23.88	23.91	23.70	23.83	4,742,756	+0.34(+1.45%)
Jun 08, 2018	23.34	23.50	23.26	23.49	2,243,608	-0.22(-0.93%)
Jun 07, 2018	23.84	23.99	23.65	23.71	4,342,081	+0.26(+1.11%)
Jun 06, 2018			23.25	23.45	2,327,295	+0.08(+0.34%)
Jun 05, 2018	23.33	23.48	23.30	23.37	3,935,173	-0.30(-1.27%)
Jun 04, 2018	23.82	23.94	23.64	23.67	1,886,700	-0.36(-1.50%)
Jun 01, 2018	23.89	24.06	23.76	24.03	2,714,479	+0.14(+0.59%)
May 31, 2018	23.69	24.13	23.69	23.89	4,444,498	+0.52(+2.23%)
May 30, 2018	23.28	23.43	23.25	23.37	1,653,681	-0.10(-0.43%)
May 29, 2018	23.47	23.50	23.16	23.47	4,034,864	-0.50(-2.09%)
May 25, 2018		23.97	23.97	23.97	0	-0.05(-0.21%)
May 24, 2018	23.87	24.06	23.79	24.02	1,746,355	+0.10(+0.42%)
May 23, 2018	23.85	24.05	23.84	23.92	4,500,910	+0.20(+0.84%)
May 22, 2018	23.41	23.79	23.36	23.72	3,046,999	+0.59(+2.55%)
May 21, 2018	23.22	23.25	23.01	23.13	2,985,136	-0.06(-0.26%)
May 18, 2018	23.30	23.45	23.19	23.19	1,695,732	-0.07(-0.30%)
May 17, 2018	22.80	23.37	22.74	23.26	3,612,489	+0.31(+1.35%)
May 16, 2018	23.02	23.08	22.91	22.95	2,018,682	-0.18(-0.78%)
May 15, 2018	23.31	23.33	23.05	23.13	2,507,309	+0.00(+0.00%)
May 14, 2018	22.87	23.21	22.86	23.13	3,117,893	+0.18(+0.78%)
May 11, 2018	22.90	22.98	22.79	22.95	1,339,256	+0.07(+0.31%)
May 10, 2018	22.53	23.00	22.46	22.88	5,033,609	+0.58(+2.60%)
May 09, 2018	22.29	22.47	22.26	22.30	1,240,076	-0.03(-0.13%)
May 08, 2018	22.35	22.41	22.09	22.33	1,958,471	+0.03(+0.13%)
May 07, 2018	22.45	22.54	22.28	22.30	3,475,325	+0.15(+0.68%)
May 04, 2018	22.26	22.30	22.04	22.15	1,555,824	-0.16(-0.72%)
May 03, 2018	22.24	22.31	22.05	22.31	4,191,927	-0.17(-0.76%)
May 02, 2018	22.57	22.61	22.40	22.48	3,128,080	-0.35(-1.53%)

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.