Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.89	24.00	23.56	23.93	466,526	+0.19(+0.79%)
Jul 30, 2018	23.76	23.81	23.61	23.75	200,582	-0.01(-0.04%)
Jul 27, 2018	23.53	23.86	23.53	23.75	386,387	+0.34(+1.45%)
Jul 26, 2018	24.21	24.30	23.29	23.41	1,150,264	-0.84(-3.46%)
Jul 25, 2018	23.72	24.37	23.72	24.25	597,731	+1.48(+6.52%)
Jul 24, 2018	22.83	23.10	22.72	22.77	1,265,769	-1.51(-6.22%)
Jul 23, 2018	24.37	24.44	24.15	24.28	625,911	+0.55(+2.32%)
Jul 20, 2018		23.89	23.68	23.73	639,864	+0.34(+1.45%)
Jul 19, 2018	23.33	23.51	23.24	23.39	404,971	+0.05(+0.22%)
Jul 18, 2018	23.02	23.48	22.86	23.34	605,724	+0.01(+0.04%)
Jul 17, 2018	22.86	23.36	22.81	23.33	1,140,405	+0.75(+3.31%)
Jul 16, 2018	22.52	22.63	22.41	22.58	849,554	-0.02(-0.08%)
Jul 13, 2018	22.48	22.83	22.43	22.60	666,251	+0.19(+0.83%)
Jul 12, 2018		22.66	22.05	22.41	1,879,143	-0.68(-2.94%)
Jul 11, 2018	24.07	24.09	22.93	23.09	1,980,235	-1.66(-6.72%)
Jul 10, 2018	25.00	25.05	24.65	24.76	1,337,030	-0.76(-2.96%)
Jul 09, 2018	26.60	26.73	25.29	25.51	882,441	-0.89(-3.37%)
Jul 06, 2018	26.25	26.56	26.11	26.40	615,660	+0.33(+1.27%)
Jul 05, 2018	26.04	26.26	25.95	26.07	436,295	+1.10(+4.42%)
Jul 03, 2018		24.97	24.97	24.97	0	-0.59(-2.29%)
Jul 02, 2018	25.43	25.59	25.35	25.55	358,072	-0.08(-0.33%)
Jun 29, 2018			25.42	25.64	389,280	+0.08(+0.30%)
Jun 28, 2018	25.56	25.70	25.40	25.56	548,082	+0.52(+2.07%)
Jun 27, 2018	25.14	25.48	25.04	25.04	586,150	+0.15(+0.61%)
Jun 26, 2018	24.99	25.03	24.66	24.89	590,468	+0.33(+1.35%)
Jun 25, 2018	24.67	24.76	24.27	24.56	1,191,492	-0.60(-2.39%)
Jun 22, 2018	24.99	25.26	24.85	25.16	473,282	+0.60(+2.45%)
Jun 21, 2018	24.63	24.86	24.48	24.56	625,069	+0.13(+0.52%)
Jun 20, 2018	24.64	24.64	24.39	24.43	583,608	+0.07(+0.28%)
Jun 19, 2018	24.50	24.64	24.35	24.37	532,583	+0.09(+0.38%)
Jun 18, 2018	24.22	24.33	23.98	24.27	652,014	+0.02(+0.10%)
Jun 15, 2018		24.28	23.96	24.25	1,186,174	-0.03(-0.14%)
Jun 14, 2018	24.92	24.94	24.16	24.28	1,265,966	-0.16(-0.67%)
Jun 13, 2018	24.99	24.99	24.22	24.45	1,188,708	-0.97(-3.82%)
Jun 12, 2018	25.67	25.72	25.32	25.42	599,928	-0.71(-2.71%)
Jun 11, 2018	26.27	26.30	26.10	26.12	433,989	-0.23(-0.87%)
Jun 08, 2018	26.25	26.37	26.02	26.35	676,049	-0.13(-0.50%)
Jun 07, 2018	26.66	26.94	26.23	26.48	736,565	+0.37(+1.42%)
Jun 06, 2018	25.55	26.14	25.54	26.11	417,926	+0.30(+1.18%)
Jun 05, 2018	26.01	26.01	25.73	25.81	409,837	-0.44(-1.69%)
Jun 04, 2018	26.31	26.48	26.16	26.25	397,482	+0.25(+0.95%)
Jun 01, 2018	26.18	26.53	25.90	26.01	679,694	-1.04(-3.83%)
May 31, 2018	27.40	27.40	26.76	27.04	821,772	-1.19(-4.22%)
May 30, 2018	28.07	28.32	27.76	28.23	686,948	+0.44(+1.60%)
May 29, 2018	27.54	28.02	27.54	27.79	1,022,521	+1.44(+5.46%)
May 25, 2018		26.35	26.35	26.35	0	+0.22(+0.85%)
May 24, 2018	26.00	26.23	25.45	26.13	1,747,550	-1.48(-5.36%)
May 23, 2018	25.48	27.68	25.16	27.61	3,432,322	+1.04(+3.90%)
May 22, 2018	26.60	26.91	26.51	26.57	667,659	-0.30(-1.13%)
May 21, 2018	26.95	27.03	26.67	26.88	447,347	-0.53(-1.95%)
May 18, 2018	27.28	27.49	27.22	27.41	339,726	-0.02(-0.06%)
May 17, 2018	27.56	27.61	27.32	27.43	316,281	-0.43(-1.53%)
May 16, 2018	27.93	28.10	27.68	27.86	660,030	+0.46(+1.68%)
May 15, 2018	27.49	27.62	27.22	27.40	657,591	-0.79(-2.80%)
May 14, 2018	28.93	29.04	28.10	28.19	410,856	-0.26(-0.92%)
May 11, 2018	28.66	28.75	28.23	28.45	341,062	-0.95(-3.22%)
May 10, 2018	28.94	29.50	28.81	29.39	565,139	+1.11(+3.92%)
May 09, 2018	28.42	28.65	27.94	28.28	838,194	+0.81(+2.96%)
May 08, 2018	28.02	28.05	27.32	27.47	1,038,375	-1.08(-3.77%)
May 07, 2018	28.66	28.68	28.29	28.55	548,940	-0.73(-2.50%)
May 04, 2018	28.72	29.36	28.69	29.28	723,402	-0.16(-0.56%)
May 03, 2018	29.85	29.91	28.97	29.44	748,440	-0.40(-1.35%)
May 02, 2018	30.15	30.30	29.69	29.85	773,983	-0.67(-2.21%)

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.