Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.09	24.13	24.02	24.04	710,522	+0.05(+0.22%)
Jul 30, 2018	24.08	24.09	23.96	23.99	836,097	-0.05(-0.22%)
Jul 27, 2018	24.12	24.14	23.99	24.04	1,410,419	+0.06(+0.25%)
Jul 26, 2018	23.97	24.04	23.96	23.98	841,575	-0.03(-0.12%)
Jul 25, 2018	23.84	24.02	23.81	24.01	1,404,875	+0.12(+0.50%)
Jul 24, 2018	23.94	23.97	23.86	23.89	1,393,952	+0.12(+0.50%)
Jul 23, 2018	23.73	23.78	23.72	23.78	1,018,404	+0.04(+0.19%)
Jul 20, 2018	23.68	23.81	23.66	23.73	981,589	-0.06(-0.25%)
Jul 19, 2018	23.82	23.83	23.76	23.79	1,640,487	-0.04(-0.16%)
Jul 18, 2018	23.82	23.86	23.79	23.83	571,717	+0.05(+0.22%)
Jul 17, 2018	23.62	23.81	23.62	23.78	796,779	+0.13(+0.57%)
Jul 16, 2018	23.65	23.66	23.60	23.64	545,729	-0.04(-0.19%)
Jul 13, 2018	23.69	23.70	23.64	23.69	465,762	+0.07(+0.28%)
Jul 12, 2018	23.56	23.64	23.53	23.62	435,964	+0.21(+0.89%)
Jul 11, 2018	23.41	23.47	23.36	23.41	1,185,546	-0.27(-1.13%)
Jul 10, 2018	23.66	23.69	23.63	23.68	496,281	+0.04(+0.16%)
Jul 09, 2018	23.56	23.66	23.55	23.64	650,198	+0.22(+0.95%)
Jul 06, 2018	23.31	23.46	23.30	23.42	996,480	+0.06(+0.25%)
Jul 05, 2018	23.34	23.39	23.28	23.36	634,152	+0.16(+0.70%)
Jul 03, 2018		23.20	23.20	23.20	0	-0.01(-0.06%)
Jul 02, 2018	23.13	23.21	23.10	23.21	823,015	-0.11(-0.48%)
Jun 29, 2018	23.41	23.46	23.32	23.32	833,664	-0.01(-0.03%)
Jun 28, 2018	23.23	23.36	23.15	23.33	1,045,649	+0.12(+0.51%)
Jun 27, 2018	23.40	23.46	23.21	23.21	2,697,557	-0.07(-0.29%)
Jun 26, 2018	23.28	23.34	23.18	23.28	1,683,873	+0.11(+0.48%)
Jun 25, 2018	23.33	23.34	23.08	23.17	2,154,403	-0.36(-1.52%)
Jun 22, 2018	23.56	23.62	23.50	23.52	1,039,774	+0.20(+0.86%)
Jun 21, 2018	23.46	23.47	23.30	23.32	1,878,481	-0.23(-0.98%)
Jun 20, 2018	23.60	23.60	23.51	23.55	2,279,235	+0.04(+0.15%)
Jun 19, 2018	23.41	23.52	23.37	23.52	811,900	-0.18(-0.75%)
Jun 18, 2018	23.60	23.70	23.57	23.69	1,193,766	-0.15(-0.65%)
Jun 15, 2018		23.86	23.75	23.85	603,687	-0.13(-0.52%)
Jun 14, 2018	23.89	24.02	23.88	23.97	483,254	+0.18(+0.77%)
Jun 13, 2018	23.86	23.86	23.78	23.79	432,091	+0.00(+0.00%)
Jun 12, 2018	23.84	23.86	23.78	23.79	971,341	-0.11(-0.46%)
Jun 11, 2018	23.81	23.94	23.78	23.90	857,242	+0.20(+0.84%)
Jun 08, 2018	23.68	23.73	23.61	23.70	2,093,911	+0.05(+0.22%)
Jun 07, 2018	23.79	23.80	23.59	23.65	3,136,417	-0.17(-0.71%)
Jun 06, 2018		23.82		23.82	1,901,576	+0.16(+0.68%)
Jun 05, 2018	23.74	23.76	23.62	23.66	1,725,109	-0.07(-0.28%)
Jun 04, 2018	23.76	23.78	23.70	23.72	1,074,920	+0.06(+0.25%)
Jun 01, 2018	23.63	23.67	23.59	23.66	1,599,748	+0.24(+1.04%)
May 31, 2018	23.50	23.52	23.33	23.42	3,703,421	-0.16(-0.69%)
May 30, 2018	23.47	23.60	23.43	23.58	1,034,541	+0.22(+0.95%)
May 29, 2018	23.44	23.52	23.26	23.36	1,557,231	-0.37(-1.55%)
May 25, 2018		23.73	23.73	23.73	0	-0.07(-0.31%)
May 24, 2018	23.85	23.86	23.66	23.80	950,888	-0.17(-0.71%)
May 23, 2018	23.92	23.97	23.85	23.97	401,804	-0.19(-0.79%)
May 22, 2018	24.22	24.25	24.15	24.16	471,430	-0.04(-0.15%)
May 21, 2018	24.21	24.24	24.18	24.20	1,267,318	+0.14(+0.58%)
May 18, 2018	24.10	24.12	24.05	24.06	803,731	-0.06(-0.24%)
May 17, 2018	24.08	24.17	24.07	24.12	1,263,523	+0.07(+0.28%)
May 16, 2018	23.99	24.06	23.99	24.05	1,190,675	+0.04(+0.18%)
May 15, 2018	23.99	24.03	23.95	24.01	1,077,425	-0.02(-0.09%)
May 14, 2018	24.01	24.06	24.00	24.03	763,389	+0.07(+0.28%)
May 11, 2018	23.96	24.01	23.94	23.97	1,125,782	+0.02(+0.09%)
May 10, 2018	23.87	23.96	23.85	23.94	909,566	+0.06(+0.25%)
May 09, 2018	23.75	23.89	23.75	23.88	910,392	+0.10(+0.43%)
May 08, 2018	23.72	23.78	23.69	23.78	958,164	+0.05(+0.22%)
May 07, 2018	23.72	23.77	23.68	23.73	1,397,131	+0.05(+0.22%)
May 04, 2018	23.51	23.71	23.44	23.68	1,167,186	+0.10(+0.44%)
May 03, 2018	23.57	23.60	23.42	23.58	1,623,974	-0.02(-0.09%)
May 02, 2018	23.64	23.67	23.58	23.60	1,243,495	+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.