Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.01	24.95	23.01	24.82	228,704	+1.82(+7.93%)
Jul 30, 2018	22.94	23.11	22.78	23.00	48,426	+0.07(+0.29%)
Jul 27, 2018	23.47	23.50	22.87	22.93	58,984	-0.52(-2.23%)
Jul 26, 2018	23.37	23.59	23.30	23.45	44,864	+0.08(+0.35%)
Jul 25, 2018	23.35	23.60	23.34	23.37	44,888	+0.07(+0.28%)
Jul 24, 2018	23.46	23.46	23.21	23.30	98,202	-0.11(-0.46%)
Jul 23, 2018	23.49	23.55	23.16	23.41	50,128	-0.16(-0.67%)
Jul 20, 2018	23.56	23.67	23.38	23.57	72,891	+0.02(+0.07%)
Jul 19, 2018	22.93	23.57	22.93	23.55	98,314	+0.59(+2.56%)
Jul 18, 2018	23.15	23.17	22.89	22.96	54,739	-0.17(-0.75%)
Jul 17, 2018	23.45	23.60	23.04	23.14	88,472	-0.22(-0.96%)
Jul 16, 2018	23.32	23.40	23.09	23.36	105,339	+0.07(+0.32%)
Jul 13, 2018	23.45	23.53	23.29	23.29	48,228	-0.17(-0.71%)
Jul 12, 2018	23.40	23.59	23.37	23.45	45,286	+0.07(+0.28%)
Jul 11, 2018	23.70	23.87	23.35	23.39	68,859	-0.38(-1.60%)
Jul 10, 2018	23.85	24.03	23.71	23.77	125,497	-0.05(-0.21%)
Jul 09, 2018	23.90	23.90	23.65	23.82	69,782	-0.08(-0.35%)
Jul 06, 2018	23.83	23.92	23.74	23.90	90,066	+0.20(+0.84%)
Jul 05, 2018	23.59	23.73	23.40	23.70	80,166	+0.16(+0.67%)
Jul 03, 2018		23.54	23.54	23.54	0	+0.06(+0.25%)
Jul 02, 2018	23.55	23.73	22.99	23.49	135,011	-0.10(-0.42%)
Jun 29, 2018	23.54	23.76	23.37	23.59	94,005	+0.00(+0.00%)
Jun 28, 2018	23.49	23.86	23.49	23.59	103,917	+0.07(+0.28%)
Jun 27, 2018	23.42	23.75	23.25	23.52	174,195	+0.16(+0.67%)
Jun 26, 2018	23.15	23.46	23.06	23.36	110,640	+0.26(+1.11%)
Jun 25, 2018	22.90	23.13	22.85	23.11	112,298	+0.26(+1.12%)
Jun 22, 2018	22.49	22.92	22.47	22.85	216,768	+0.33(+1.47%)
Jun 21, 2018	22.64	22.64	22.37	22.52	60,348	-0.05(-0.22%)
Jun 20, 2018	22.30	22.88	22.30	22.57	152,228	+0.35(+1.57%)
Jun 19, 2018	22.36	22.57	22.19	22.22	73,489	-0.19(-0.85%)
Jun 18, 2018	22.38	22.61	22.27	22.41	39,261	+0.02(+0.11%)
Jun 15, 2018		22.49	22.32	22.38	120,230	-0.11(-0.48%)
Jun 14, 2018	22.28	22.58	22.22	22.49	69,952	+0.35(+1.57%)
Jun 13, 2018	22.91	22.97	22.04	22.14	77,368	-0.67(-2.95%)
Jun 12, 2018	22.80	23.08	22.62	22.82	83,685	+0.06(+0.25%)
Jun 11, 2018	22.94	23.05	22.64	22.76	86,398	-0.05(-0.22%)
Jun 08, 2018	22.70	22.98	22.66	22.81	117,001	+0.10(+0.43%)
Jun 07, 2018	22.52	22.91	22.48	22.71	69,937	+0.13(+0.58%)
Jun 06, 2018			22.49	22.58	81,165	-0.29(-1.26%)
Jun 05, 2018	23.52	23.52	22.74	22.87	89,854	-0.21(-0.89%)
Jun 04, 2018	22.86	23.15	22.86	23.07	81,216	+0.21(+0.93%)
Jun 01, 2018	22.89	23.06	22.82	22.86	71,156	+0.09(+0.40%)
May 31, 2018	23.10	23.19	22.68	22.77	121,547	-0.32(-1.39%)
May 30, 2018	22.95	23.35	22.72	23.09	74,819	+0.16(+0.68%)
May 29, 2018	22.77	22.96	22.59	22.93	73,156	+0.07(+0.29%)
May 25, 2018		22.87	22.87	22.87	0	+0.29(+1.27%)
May 24, 2018	23.01	23.03	22.51	22.58	40,244	-0.45(-1.96%)
May 23, 2018	22.30	23.06	22.30	23.03	67,216	+0.71(+3.20%)
May 22, 2018	22.52	22.55	22.29	22.32	115,944	-0.21(-0.91%)
May 21, 2018	22.32	22.69	22.25	22.52	51,388	+0.21(+0.92%)
May 18, 2018	22.27	22.49	22.26	22.32	109,886	+0.13(+0.59%)
May 17, 2018	21.99	22.20	21.85	22.18	52,421	+0.20(+0.90%)
May 16, 2018	22.09	22.23	21.90	21.99	61,972	-0.02(-0.07%)
May 15, 2018	22.32	22.34	21.91	22.00	76,320	-0.39(-1.76%)
May 14, 2018	22.69	22.91	22.37	22.40	50,770	-0.25(-1.12%)
May 11, 2018	23.15	23.32	22.64	22.65	79,421	-0.50(-2.16%)
May 10, 2018	23.43	23.45	23.11	23.15	57,938	-0.23(-0.98%)
May 09, 2018	23.12	23.45	23.01	23.38	65,914	+0.24(+1.03%)
May 08, 2018	23.10	23.33	23.03	23.15	99,213	-0.07(-0.28%)
May 07, 2018	22.77	23.28	22.69	23.21	83,047	+0.57(+2.50%)
May 04, 2018	22.14	22.78	22.14	22.64	79,681	+0.48(+2.15%)
May 03, 2018	22.22	22.39	22.13	22.17	105,857	-0.05(-0.22%)
May 02, 2018	21.54	22.34	21.53	22.22	78,864	+0.67(+3.09%)

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.