Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.71	20.81	20.61	20.72	2,274,650	-0.39(-1.86%)
Jul 30, 2018	21.05	21.21	21.05	21.11	850,092	+0.09(+0.41%)
Jul 27, 2018	21.01	21.10	20.90	21.02	1,012,893	+0.31(+1.47%)
Jul 26, 2018	20.80	20.80	20.65	20.72	1,029,274	-0.22(-1.04%)
Jul 25, 2018	20.87	20.94	20.69	20.93	1,319,540	+0.25(+1.22%)
Jul 24, 2018	20.71	20.79	20.66	20.68	1,548,348	+0.24(+1.15%)
Jul 23, 2018	20.43	20.54	20.39	20.45	942,917	+0.12(+0.60%)
Jul 20, 2018	20.26	20.43	20.20	20.32	920,347	+0.15(+0.73%)
Jul 19, 2018	20.14	20.30	20.03	20.18	955,004	-0.27(-1.32%)
Jul 18, 2018	20.38	20.49	20.27	20.45	812,361	+0.15(+0.73%)
Jul 17, 2018	20.07	20.34	20.06	20.30	1,000,821	+0.17(+0.82%)
Jul 16, 2018	20.32	20.39	20.07	20.13	1,302,977	-0.39(-1.91%)
Jul 13, 2018	20.52	20.58	20.49	20.53	963,141	-0.02(-0.08%)
Jul 12, 2018	20.56	20.58	20.46	20.54	1,104,650	+0.17(+0.86%)
Jul 11, 2018	20.46	20.58	20.33	20.37	1,311,231	-0.14(-0.68%)
Jul 10, 2018	20.52	20.56	20.39	20.51	1,909,762	+0.04(+0.21%)
Jul 09, 2018	20.33	20.49	20.20	20.46	2,369,669	+0.50(+2.49%)
Jul 06, 2018	19.58	20.02	19.54	19.97	2,271,272	+0.33(+1.69%)
Jul 05, 2018	19.58	19.85	19.56	19.64	916,307	+0.50(+2.60%)
Jul 03, 2018		19.14	19.14	19.14	0	-0.68(-3.43%)
Jul 02, 2018	19.68	19.84	19.60	19.82	1,320,278	-0.20(-1.00%)
Jun 29, 2018		20.10	19.83	20.02	1,034,009	+0.57(+2.91%)
Jun 28, 2018	19.39	19.51	19.22	19.45	1,460,572	-0.27(-1.37%)
Jun 27, 2018	20.21	20.28	19.68	19.72	2,162,105	-0.40(-1.99%)
Jun 26, 2018	20.26	20.33	20.05	20.12	1,808,022	-0.41(-1.99%)
Jun 25, 2018	20.48	20.57	20.29	20.53	1,572,675	+0.07(+0.34%)
Jun 22, 2018	20.52	20.63	20.44	20.46	990,033	+0.03(+0.13%)
Jun 21, 2018	20.61	20.69	20.32	20.44	1,344,937	-0.45(-2.17%)
Jun 20, 2018	20.98	21.03	20.84	20.89	2,177,602	+0.13(+0.63%)
Jun 19, 2018	20.41	20.76	20.25	20.76	1,897,227	+0.14(+0.66%)
Jun 18, 2018	20.79	20.97	20.38	20.62	2,158,119	-0.58(-2.74%)
Jun 15, 2018		21.63	21.12	21.21	2,543,261	-0.43(-1.98%)
Jun 14, 2018	21.58	21.75	21.58	21.63	1,392,483	-0.10(-0.47%)
Jun 13, 2018	21.75	21.85	21.60	21.74	1,454,588	-0.04(-0.20%)
Jun 12, 2018	21.83	21.88	21.72	21.78	1,247,730	-0.12(-0.55%)
Jun 11, 2018	21.88	22.02	21.82	21.90	2,065,041	+0.08(+0.35%)
Jun 08, 2018	21.58	21.85	21.52	21.82	1,692,152	-0.23(-1.05%)
Jun 07, 2018	22.34	22.34	21.93	22.05	1,523,977	-0.35(-1.57%)
Jun 06, 2018		22.43	22.19	22.40	1,343,512	+0.35(+1.59%)
Jun 05, 2018	22.22	22.32	22.05	22.05	1,618,366	-0.21(-0.96%)
Jun 04, 2018	22.04	22.35	22.04	22.27	1,934,713	+0.26(+1.17%)
Jun 01, 2018	21.92	22.08	21.84	22.01	1,868,126	+0.18(+0.82%)
May 31, 2018	21.72	21.96	21.46	21.83	1,906,335	-0.27(-1.24%)
May 30, 2018	21.63	22.16	21.63	22.10	1,747,053	+0.46(+2.13%)
May 29, 2018	21.85	21.91	21.50	21.64	1,452,810	+0.11(+0.52%)
May 25, 2018		21.53	21.53	21.53	0	+0.24(+1.12%)
May 24, 2018	21.16	21.31	20.96	21.29	1,271,341	+0.63(+3.06%)
May 23, 2018	20.42	20.68	20.34	20.66	1,270,320	+0.32(+1.56%)
May 22, 2018	20.26	20.38	20.18	20.34	993,901	+0.29(+1.45%)
May 21, 2018	20.17	20.24	19.95	20.05	1,153,593	-0.19(-0.93%)
May 18, 2018	20.37	20.40	20.15	20.24	1,524,379	-0.62(-2.99%)
May 17, 2018	20.75	20.92	20.69	20.86	1,090,185	-0.11(-0.53%)
May 16, 2018	20.88	21.01	20.81	20.98	1,125,226	+0.27(+1.28%)
May 15, 2018	20.85	20.85	20.57	20.71	1,817,752	-0.83(-3.85%)
May 14, 2018	21.67	21.68	21.49	21.54	780,278	-0.15(-0.67%)
May 11, 2018	21.80	21.91	21.62	21.69	1,599,634	-0.10(-0.47%)
May 10, 2018	21.39	21.96	21.38	21.79	2,154,697	+0.62(+2.95%)
May 09, 2018	21.10	21.45	20.93	21.16	1,763,202	+0.55(+2.66%)
May 08, 2018	20.62	20.66	20.33	20.62	1,471,379	-0.27(-1.31%)
May 07, 2018	21.19	21.21	20.81	20.89	1,275,221	-0.13(-0.61%)
May 04, 2018	20.82	21.04	20.71	21.02	1,327,702	-0.10(-0.49%)
May 03, 2018	21.28	21.29	20.84	21.12	1,716,656	-0.51(-2.37%)
May 02, 2018	21.81	21.88	21.58	21.63	1,579,368	+0.17(+0.80%)

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.