Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.82	23.82	23.82	0	-0.09(-0.37%)
Aug 30, 2018	23.96	24.00	23.87	23.91	1,050,579	-0.23(-0.96%)
Aug 29, 2018	24.08	24.16	24.05	24.14	1,944,730	+0.10(+0.44%)
Aug 28, 2018	24.07	24.09	24.02	24.04	1,218,052	-0.03(-0.12%)
Aug 27, 2018	23.98	24.08	23.98	24.07	1,894,952	+0.22(+0.94%)
Aug 24, 2018	23.84	23.86	23.79	23.84	730,809	+0.05(+0.22%)
Aug 23, 2018	23.78	23.84	23.77	23.79	1,353,172	+0.01(+0.03%)
Aug 22, 2018	23.79	23.84	23.78	23.78	4,320,070	+0.04(+0.19%)
Aug 21, 2018	23.80	23.81	23.74	23.74	624,706	+0.01(+0.06%)
Aug 20, 2018	23.72	23.78	23.71	23.72	550,920	+0.06(+0.25%)
Aug 17, 2018	23.54	23.72	23.51	23.66	697,207	+0.06(+0.25%)
Aug 16, 2018	23.58	23.69	23.56	23.60	703,808	+0.13(+0.57%)
Aug 15, 2018	23.54	23.54	23.36	23.47	1,832,534	-0.33(-1.38%)
Aug 14, 2018	23.74	23.84	23.68	23.80	640,440	+0.08(+0.35%)
Aug 13, 2018	23.76	23.79	23.68	23.72	1,012,084	-0.10(-0.41%)
Aug 10, 2018	23.84	23.86	23.75	23.81	705,908	-0.32(-1.33%)
Aug 09, 2018	24.15	24.16	24.12	24.13	816,587	+0.03(+0.12%)
Aug 08, 2018	24.13	24.15	24.08	24.11	471,722	-0.04(-0.15%)
Aug 07, 2018	24.16	24.19	24.13	24.14	455,512	+0.15(+0.62%)
Aug 06, 2018	23.96	24.04	23.94	23.99	389,469	-0.05(-0.22%)
Aug 03, 2018	23.96	24.05	23.94	24.05	667,085	+0.01(+0.06%)
Aug 02, 2018	23.88	24.04	23.88	24.03	611,515	-0.09(-0.37%)
Aug 01, 2018	24.19	24.19	24.06	24.12	595,524	-0.06(-0.25%)
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%)

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.