Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.00	23.12	22.88	22.89	24,568	+0.03(+0.13%)
Jul 30, 2018	22.91	22.99	22.83	22.86	43,449	+0.33(+1.46%)
Jul 27, 2018	22.48	22.54	22.42	22.54	22,400	+0.12(+0.56%)
Jul 26, 2018	22.41	22.45	22.37	22.41	19,625	+0.02(+0.09%)
Jul 25, 2018	22.32	22.42	22.12	22.39	20,017	-0.06(-0.27%)
Jul 24, 2018	22.49	22.64	22.43	22.45	27,638	+0.06(+0.27%)
Jul 23, 2018	22.44	22.50	22.35	22.39	25,749	+0.20(+0.88%)
Jul 20, 2018	22.09	22.24	22.09	22.20	16,620	-0.01(-0.05%)
Jul 19, 2018	22.24	22.24	22.13	22.20	33,369	-0.12(-0.56%)
Jul 18, 2018	22.30	22.38	22.29	22.33	46,135	+0.11(+0.50%)
Jul 17, 2018	22.33	22.36	22.22	22.22	45,531	-0.05(-0.25%)
Jul 16, 2018	22.18	22.32	22.18	22.27	64,842	+0.13(+0.61%)
Jul 13, 2018	22.14	22.15	22.07	22.14	42,385	+0.11(+0.50%)
Jul 12, 2018	22.06	22.10	21.99	22.03	50,520	+0.10(+0.46%)
Jul 11, 2018	22.09	22.09	21.87	21.93	86,928	-0.17(-0.77%)
Jul 10, 2018	22.08	22.18	22.03	22.10	78,771	-0.06(-0.29%)
Jul 09, 2018		22.22	22.10	22.16	48,948	+0.11(+0.52%)
Jul 06, 2018	21.94	22.09	21.93	22.05	47,478	+0.07(+0.32%)
Jul 05, 2018	21.95	22.06	21.93	21.98	19,425	+0.14(+0.64%)
Jul 03, 2018		21.84	21.84	21.84	0	+0.17(+0.78%)
Jul 02, 2018	21.57	21.74	21.53	21.67	44,210	-0.24(-1.10%)
Jun 29, 2018	21.72	22.12	21.57	21.91	65,605	+0.65(+3.06%)
Jun 28, 2018	21.26	21.35	21.16	21.26	47,827	-0.06(-0.28%)
Jun 27, 2018	21.47	21.49	21.32	21.32	38,127	-0.37(-1.71%)
Jun 26, 2018	21.73	21.74	21.57	21.69	81,132	-0.00(-0.02%)
Jun 25, 2018	21.68	21.73	21.61	21.70	144,166	-0.20(-0.91%)
Jun 22, 2018	21.79	22.00	21.79	21.89	75,253	+0.34(+1.60%)
Jun 21, 2018	21.50	21.65	21.46	21.55	40,122	-0.10(-0.46%)
Jun 20, 2018	21.89	22.00	21.59	21.65	78,965	-0.15(-0.69%)
Jun 19, 2018	21.68	21.81	21.64	21.80	59,083	-0.11(-0.52%)
Jun 18, 2018	21.85	22.00	21.75	21.91	33,548	-0.20(-0.90%)
Jun 15, 2018		22.16	21.98	22.11	53,608	-0.21(-0.92%)
Jun 14, 2018	22.32	22.43	22.28	22.32	52,454	-0.07(-0.33%)
Jun 13, 2018	22.34	22.48	22.32	22.39	44,739	-0.09(-0.40%)
Jun 12, 2018	22.61	22.61	22.43	22.48	67,965	-0.02(-0.07%)
Jun 11, 2018	22.52	22.56	22.45	22.50	33,231	+0.34(+1.56%)
Jun 08, 2018	22.10	22.18	22.04	22.16	50,139	-0.06(-0.29%)
Jun 07, 2018	22.22	22.33	22.13	22.22	95,305	+0.13(+0.61%)
Jun 06, 2018	21.96	22.13	21.86	22.09	144,651	-0.05(-0.25%)
Jun 05, 2018	22.20	22.23	22.05	22.14	58,271	-0.04(-0.20%)
Jun 04, 2018	22.26	22.27	22.15	22.18	57,216	+0.16(+0.75%)
Jun 01, 2018	22.06	22.14	22.02	22.02	99,206	+0.36(+1.66%)
May 31, 2018	21.96	21.96	21.61	21.66	170,545	-0.53(-2.39%)
May 30, 2018	22.16	22.28	22.10	22.19	71,797	+0.10(+0.45%)
May 29, 2018	22.27	22.34	22.00	22.09	32,284	-0.83(-3.62%)
May 25, 2018		22.92	22.92	22.92	0	-0.09(-0.39%)
May 24, 2018	22.99	23.01	22.84	23.01	25,916	+0.03(+0.13%)
May 23, 2018	23.02	23.05	22.90	22.98	46,760	-0.87(-3.65%)
May 22, 2018	23.85	23.95	23.82	23.85	50,847	+0.16(+0.65%)
May 21, 2018	23.87	23.87	23.66	23.70	22,282	+0.09(+0.36%)
May 18, 2018	23.63	23.69	23.59	23.61	22,127	-0.01(-0.04%)
May 17, 2018	23.57	23.63	23.50	23.62	13,903	+0.04(+0.17%)
May 16, 2018	23.57	23.63	23.43	23.58	227,516	+0.02(+0.08%)
May 15, 2018	23.51	23.70	23.50	23.56	460,683	-0.01(-0.04%)
May 14, 2018	23.69	23.72	23.53	23.57	24,234	-0.15(-0.63%)
May 11, 2018	23.72	23.88	23.72	23.72	315,265	+0.09(+0.38%)
May 10, 2018	23.59	23.63	23.50	23.63	31,763	+0.04(+0.17%)
May 09, 2018	23.54	23.64	23.52	23.59	25,537	+0.09(+0.38%)
May 08, 2018	23.38	23.53	23.36	23.50	91,947	+0.12(+0.51%)
May 07, 2018	23.29	23.38	23.25	23.38	21,595	+0.19(+0.82%)
May 04, 2018	22.98	23.27	22.98	23.19	36,529	-0.37(-1.57%)
May 03, 2018	23.42	23.57	23.28	23.56	101,348	+0.25(+1.07%)
May 02, 2018	23.56	23.56	23.19	23.31	179,985	-0.36(-1.52%)

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.