Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.22	24.27	24.16	24.18	706,506	+0.05(+0.22%)
Jul 30, 2018	24.22	24.22	24.10	24.13	831,371	-0.05(-0.22%)
Jul 27, 2018	24.25	24.27	24.13	24.18	1,402,446	+0.06(+0.25%)
Jul 26, 2018	24.11	24.18	24.10	24.12	836,818	-0.03(-0.12%)
Jul 25, 2018	23.97	24.15	23.94	24.15	1,396,934	+0.12(+0.50%)
Jul 24, 2018	24.08	24.11	23.99	24.03	1,386,072	+0.12(+0.50%)
Jul 23, 2018	23.87	23.92	23.85	23.91	1,012,648	+0.04(+0.19%)
Jul 20, 2018	23.81	23.94	23.80	23.87	976,040	-0.06(-0.25%)
Jul 19, 2018	23.96	23.96	23.89	23.93	1,631,214	-0.04(-0.16%)
Jul 18, 2018	23.96	24.00	23.93	23.96	568,486	+0.05(+0.22%)
Jul 17, 2018	23.75	23.95	23.75	23.91	792,275	+0.13(+0.57%)
Jul 16, 2018	23.78	23.80	23.74	23.78	542,644	-0.04(-0.19%)
Jul 13, 2018	23.82	23.84	23.77	23.82	463,130	+0.07(+0.28%)
Jul 12, 2018	23.69	23.77	23.66	23.75	433,500	+0.21(+0.89%)
Jul 11, 2018	23.54	23.60	23.49	23.54	1,178,845	-0.27(-1.13%)
Jul 10, 2018	23.80	23.83	23.76	23.81	493,476	+0.04(+0.16%)
Jul 09, 2018	23.69	23.79	23.68	23.78	646,523	+0.22(+0.95%)
Jul 06, 2018	23.44	23.60	23.43	23.55	990,848	+0.06(+0.25%)
Jul 05, 2018	23.47	23.52	23.41	23.49	630,568	+0.16(+0.70%)
Jul 03, 2018		23.33	23.33	23.33	0	-0.01(-0.06%)
Jul 02, 2018	23.26	23.35	23.23	23.34	818,363	-0.11(-0.48%)
Jun 29, 2018	23.54	23.59	23.45	23.46	828,952	-0.01(-0.03%)
Jun 28, 2018	23.36	23.49	23.28	23.46	1,039,738	+0.12(+0.51%)
Jun 27, 2018	23.53	23.59	23.34	23.34	2,682,309	-0.07(-0.29%)
Jun 26, 2018	23.41	23.47	23.31	23.41	1,674,355	+0.11(+0.48%)
Jun 25, 2018	23.46	23.47	23.22	23.30	2,142,225	-0.36(-1.52%)
Jun 22, 2018	23.69	23.75	23.64	23.66	1,033,897	+0.20(+0.86%)
Jun 21, 2018	23.60	23.60	23.43	23.46	1,867,863	-0.23(-0.98%)
Jun 20, 2018	23.74	23.74	23.64	23.69	2,266,352	+0.04(+0.15%)
Jun 19, 2018	23.54	23.66	23.50	23.65	807,313	-0.18(-0.75%)
Jun 18, 2018	23.74	23.84	23.71	23.83	1,187,020	-0.16(-0.65%)
Jun 15, 2018		24.00	23.89	23.98	600,276	-0.13(-0.52%)
Jun 14, 2018	24.03	24.16	24.02	24.11	480,523	+0.18(+0.77%)
Jun 13, 2018	24.00	24.00	23.91	23.92	429,650	+0.00(+0.00%)
Jun 12, 2018	23.98	23.99	23.92	23.92	965,852	-0.11(-0.46%)
Jun 11, 2018	23.95	24.08	23.92	24.03	852,398	+0.20(+0.84%)
Jun 08, 2018	23.81	23.86	23.75	23.84	2,082,079	+0.05(+0.22%)
Jun 07, 2018	23.92	23.94	23.72	23.78	3,118,694	-0.17(-0.71%)
Jun 06, 2018		23.95		23.95	1,890,831	+0.16(+0.68%)
Jun 05, 2018	23.87	23.89	23.75	23.79	1,715,361	-0.07(-0.28%)
Jun 04, 2018	23.89	23.92	23.84	23.86	1,068,846	+0.06(+0.25%)
Jun 01, 2018	23.76	23.80	23.73	23.80	1,590,708	+0.24(+1.04%)
May 31, 2018	23.64	23.65	23.47	23.55	3,682,494	-0.16(-0.69%)
May 30, 2018	23.61	23.74	23.56	23.72	1,028,695	+0.22(+0.94%)
May 29, 2018	23.58	23.65	23.39	23.49	1,548,432	-0.37(-1.55%)
May 25, 2018		23.86	23.86	23.86	0	-0.07(-0.31%)
May 24, 2018	23.98	24.00	23.79	23.94	945,514	-0.17(-0.71%)
May 23, 2018	24.06	24.11	23.98	24.11	399,533	-0.19(-0.79%)
May 22, 2018	24.35	24.39	24.29	24.30	468,766	-0.04(-0.15%)
May 21, 2018	24.35	24.38	24.32	24.34	1,260,156	+0.14(+0.58%)
May 18, 2018	24.23	24.26	24.18	24.20	799,189	-0.06(-0.24%)
May 17, 2018	24.21	24.31	24.21	24.26	1,256,383	+0.07(+0.28%)
May 16, 2018	24.13	24.20	24.12	24.19	1,183,947	+0.04(+0.18%)
May 15, 2018	24.13	24.17	24.09	24.15	1,071,336	-0.02(-0.09%)
May 14, 2018	24.15	24.20	24.14	24.17	759,075	+0.07(+0.28%)
May 11, 2018	24.09	24.15	24.08	24.10	1,119,421	+0.02(+0.09%)
May 10, 2018	24.01	24.09	23.98	24.08	904,426	+0.06(+0.25%)
May 09, 2018	23.89	24.03	23.89	24.02	905,248	+0.10(+0.43%)
May 08, 2018	23.86	23.92	23.82	23.92	952,750	+0.05(+0.22%)
May 07, 2018	23.85	23.91	23.81	23.86	1,389,236	+0.05(+0.22%)
May 04, 2018	23.64	23.84	23.58	23.81	1,160,590	+0.10(+0.44%)
May 03, 2018	23.70	23.73	23.55	23.71	1,614,797	-0.02(-0.09%)
May 02, 2018	23.78	23.81	23.72	23.73	1,236,468	+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.