Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.76	24.97	24.65	24.83	4,102,808	+0.08(+0.34%)
Jul 30, 2018	24.62	24.83	24.52	24.75	2,594,272	+0.26(+1.06%)
Jul 27, 2018	24.56	24.92	24.42	24.49	3,562,870	-0.15(-0.60%)
Jul 26, 2018	24.34	24.73	24.27	24.64	3,399,746	+0.15(+0.60%)
Jul 25, 2018	24.58	24.67	24.32	24.49	4,687,831	+0.09(+0.37%)
Jul 24, 2018	24.34	24.49	24.24	24.40	3,832,063	+0.18(+0.72%)
Jul 23, 2018	24.30	24.30	24.01	24.22	3,013,544	-0.04(-0.14%)
Jul 20, 2018	24.96	24.96	24.18	24.26	5,233,847	-0.44(-1.79%)
Jul 19, 2018	24.34	24.82	24.21	24.70	11,314,392	+0.72(+3.01%)
Jul 18, 2018	24.11	24.13	23.83	23.98	3,920,720	-0.20(-0.84%)
Jul 17, 2018	24.71	24.71	24.17	24.18	4,752,969	-0.60(-2.43%)
Jul 16, 2018	24.88	24.90	24.65	24.78	3,244,990	-0.15(-0.62%)
Jul 13, 2018	25.02	25.10	24.89	24.94	3,405,032	-0.18(-0.70%)
Jul 12, 2018	24.96	25.15	24.65	25.11	5,268,414	+0.29(+1.19%)
Jul 11, 2018	24.88	25.02	24.66	24.82	3,022,611	-0.27(-1.06%)
Jul 10, 2018	24.86	25.11	24.77	25.09	3,906,655	+0.22(+0.90%)
Jul 09, 2018	25.03	25.03	24.71	24.86	4,423,480	-0.10(-0.39%)
Jul 06, 2018	24.55	25.02	24.36	24.96	4,594,625	+0.36(+1.45%)
Jul 05, 2018	25.23	25.35	24.51	24.60	5,370,976	-0.06(-0.26%)
Jul 03, 2018		24.66	24.66	24.66	0	+0.13(+0.54%)
Jul 02, 2018	24.89	24.89	24.35	24.53	6,633,203	-0.48(-1.93%)
Jun 29, 2018		25.31	24.16	25.02	25,365,630	+1.81(+7.79%)
Jun 28, 2018	22.31	23.56	22.23	23.21	12,769,350	+1.00(+4.51%)
Jun 27, 2018	22.66	22.69	22.14	22.20	6,482,504	-0.34(-1.49%)
Jun 26, 2018	22.00	22.62	21.98	22.54	6,292,002	+0.62(+2.81%)
Jun 25, 2018	22.11	22.18	21.86	21.92	4,738,776	-0.32(-1.42%)
Jun 22, 2018	22.22	22.30	22.05	22.24	5,143,189	+0.33(+1.50%)
Jun 21, 2018	22.23	22.27	21.83	21.91	4,070,020	-0.34(-1.54%)
Jun 20, 2018	22.33	22.42	22.20	22.25	4,953,360	+0.04(+0.16%)
Jun 19, 2018	22.43	22.52	22.20	22.22	5,369,658	-0.43(-1.89%)
Jun 18, 2018	22.42	22.65	22.35	22.65	6,479,551	+0.20(+0.87%)
Jun 15, 2018		22.85	22.43	22.45	5,899,794	-0.40(-1.75%)
Jun 14, 2018	22.74	23.02	22.70	22.85	4,173,847	+0.13(+0.59%)
Jun 13, 2018	22.80	22.97	22.56	22.72	5,038,885	-0.04(-0.15%)
Jun 12, 2018	22.63	22.77	22.50	22.75	3,984,706	+0.14(+0.62%)
Jun 11, 2018	21.97	22.71	21.87	22.61	4,734,703	+0.65(+2.97%)
Jun 08, 2018	21.97	22.02	21.77	21.96	3,874,162	+0.03(+0.13%)
Jun 07, 2018	21.77	22.02	21.73	21.93	5,143,707	+0.22(+1.03%)
Jun 06, 2018			21.68	21.71	7,069,154	-0.37(-1.68%)
Jun 05, 2018	21.76	22.15	21.75	22.08	5,428,752	+0.23(+1.06%)
Jun 04, 2018	21.64	21.99	21.63	21.85	5,046,003	+0.31(+1.43%)
Jun 01, 2018	21.85	21.85	21.49	21.54	6,714,870	-0.24(-1.09%)
May 31, 2018	21.73	21.83	21.59	21.78	6,517,887	-0.04(-0.19%)
May 30, 2018	21.50	21.87	21.42	21.82	6,605,528	+0.37(+1.73%)
May 29, 2018	21.80	21.85	21.28	21.45	5,268,356	-0.45(-2.05%)
May 25, 2018		21.90	21.90	21.90	0	-0.24(-1.08%)
May 24, 2018	22.18	22.25	22.03	22.13	4,756,609	-0.13(-0.60%)
May 23, 2018	22.00	22.32	21.84	22.27	7,255,464	+0.14(+0.63%)
May 22, 2018	22.58	22.79	22.03	22.13	7,449,009	-0.26(-1.16%)
May 21, 2018	22.62	22.64	22.29	22.39	4,749,291	-0.15(-0.68%)
May 18, 2018	23.00	23.04	22.30	22.54	8,325,917	-0.59(-2.55%)
May 17, 2018	22.99	23.24	22.91	23.13	8,180,513	+0.21(+0.92%)
May 16, 2018	23.23	23.27	22.88	22.92	4,727,846	-0.26(-1.12%)
May 15, 2018	23.14	23.24	22.99	23.18	4,641,541	-0.13(-0.54%)
May 14, 2018	23.51	23.54	23.25	23.30	4,808,601	+0.01(+0.04%)
May 11, 2018	22.94	23.32	22.87	23.30	5,384,304	+0.44(+1.93%)
May 10, 2018	22.83	23.27	22.63	22.85	6,564,819	+0.70(+3.15%)
May 09, 2018	22.10	22.24	21.94	22.16	5,225,124	+0.63(+2.92%)
May 08, 2018	21.74	21.76	21.41	21.53	5,227,686	-0.25(-1.14%)
May 07, 2018	21.74	21.96	21.67	21.78	3,518,494	+0.12(+0.57%)
May 04, 2018	21.20	21.69	21.17	21.65	3,692,880	+0.33(+1.55%)
May 03, 2018	21.23	21.44	21.00	21.32	3,932,205	+0.16(+0.75%)
May 02, 2018	21.15	21.41	21.11	21.16	3,234,443	+0.03(+0.16%)

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.