Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.97	21.07	20.54	20.56	5,038,584	-0.07(-0.32%)
Jul 30, 2018	21.10	21.14	20.56	20.63	3,973,769	-0.49(-2.30%)
Jul 27, 2018	21.17	21.45	20.94	21.12	3,104,736	-0.05(-0.22%)
Jul 26, 2018	21.19	21.31	20.95	21.16	3,982,603	+0.00(+0.00%)
Jul 25, 2018	21.31	21.36	20.73	21.16	10,398,679	-1.37(-6.09%)
Jul 24, 2018	23.05	23.26	22.54	22.54	3,683,183	+0.07(+0.30%)
Jul 23, 2018	22.04	22.52	21.77	22.47	4,071,590	+0.07(+0.30%)
Jul 20, 2018	22.15	22.64	22.14	22.40	3,175,945	+0.09(+0.38%)
Jul 19, 2018	22.24	22.42	22.18	22.32	2,376,875	-0.30(-1.31%)
Jul 18, 2018	22.41	22.62	22.39	22.61	2,484,912	+0.46(+2.07%)
Jul 17, 2018	21.64	22.22	21.57	22.15	2,814,379	+0.48(+2.20%)
Jul 16, 2018	21.79	21.91	21.66	21.68	1,804,827	+0.10(+0.44%)
Jul 13, 2018	21.76	21.84	21.56	21.58	1,657,834	-0.11(-0.53%)
Jul 12, 2018	21.28	21.73	21.23	21.70	2,917,627	+0.59(+2.80%)
Jul 11, 2018	21.36	21.53	21.09	21.11	5,000,486	-0.81(-3.70%)
Jul 10, 2018	21.75	22.00	21.73	21.92	3,739,764	+0.27(+1.23%)
Jul 09, 2018	21.39	21.71	21.21	21.65	3,381,836	+0.34(+1.61%)
Jul 06, 2018	21.04	21.34	21.00	21.31	1,978,894	+0.00(+0.00%)
Jul 05, 2018	21.02	21.34	20.91	21.31	3,073,541	+0.57(+2.76%)
Jul 03, 2018		20.73	20.73	20.73	0	-0.33(-1.58%)
Jul 02, 2018	20.70	21.10	20.64	21.07	2,801,378	-0.02(-0.09%)
Jun 29, 2018	21.33	21.40	21.09	21.09	2,944,173	+0.27(+1.28%)
Jun 28, 2018	20.64	20.96	20.46	20.82	5,205,501	-0.63(-2.93%)
Jun 27, 2018	22.23	22.30	21.44	21.45	2,493,559	-0.43(-1.96%)
Jun 26, 2018	21.66	22.00	21.62	21.88	3,207,017	+0.36(+1.68%)
Jun 25, 2018	21.69	21.74	21.17	21.52	6,795,004	-0.76(-3.42%)
Jun 22, 2018	22.65	22.68	22.20	22.28	2,616,130	-0.38(-1.68%)
Jun 21, 2018	22.87	22.89	22.44	22.66	4,688,221	-0.49(-2.10%)
Jun 20, 2018	23.08	23.28	23.04	23.15	3,209,931	-0.42(-1.78%)
Jun 19, 2018	23.45	23.58	23.21	23.57	2,844,411	-1.03(-4.19%)
Jun 18, 2018	24.38	24.60	24.28	24.59	1,994,828	-0.25(-1.00%)
Jun 15, 2018		24.96	24.71	24.84	2,127,378	-0.11(-0.46%)
Jun 14, 2018	24.81	25.14	24.80	24.96	2,801,841	+0.31(+1.27%)
Jun 13, 2018	24.77	24.93	24.52	24.64	4,996,965	+0.82(+3.43%)
Jun 12, 2018	23.98	23.98	23.72	23.82	1,467,288	-0.10(-0.40%)
Jun 11, 2018	24.02	24.15	23.88	23.92	2,466,674	+0.32(+1.37%)
Jun 08, 2018	23.64	23.64	23.38	23.60	2,161,737	-0.20(-0.84%)
Jun 07, 2018	24.15	24.16	23.61	23.80	3,995,640	-0.36(-1.50%)
Jun 06, 2018		24.20		24.16	4,123,261	+0.53(+2.25%)
Jun 05, 2018	23.40	23.75	23.28	23.63	4,874,364	+1.00(+4.41%)
Jun 04, 2018	22.78	22.79	22.54	22.63	2,634,666	+0.03(+0.13%)
Jun 01, 2018	22.61	22.66	22.36	22.60	2,500,181	-0.10(-0.46%)
May 31, 2018	22.71	22.79	22.46	22.70	3,399,061	+0.15(+0.67%)
May 30, 2018	22.64	22.73	22.45	22.55	4,811,297	+0.74(+3.40%)
May 29, 2018	22.51	22.82	21.64	21.81	7,665,926	-1.07(-4.70%)
May 25, 2018		22.88	22.88	22.88	0	+0.26(+1.13%)
May 24, 2018	22.44	22.65	22.24	22.63	7,429,662	+0.47(+2.10%)
May 23, 2018	22.03	22.20	21.96	22.16	1,849,149	-0.29(-1.27%)
May 22, 2018	22.63	22.69	22.39	22.45	1,488,676	-0.13(-0.59%)
May 21, 2018	22.75	22.82	22.49	22.58	2,324,772	+0.29(+1.32%)
May 18, 2018	22.53	22.59	22.27	22.28	1,450,493	-0.47(-2.05%)
May 17, 2018	22.78	22.88	22.54	22.75	2,606,131	+0.09(+0.38%)
May 16, 2018	22.97	23.08	22.47	22.66	4,326,486	-0.42(-1.81%)
May 15, 2018	23.26	23.26	22.85	23.08	3,922,767	-0.10(-0.41%)
May 14, 2018	23.03	23.32	23.02	23.18	3,843,525	+0.29(+1.29%)
May 11, 2018	22.83	23.02	22.76	22.88	2,423,302	+0.08(+0.33%)
May 10, 2018	22.59	22.83	22.56	22.81	1,687,587	+0.33(+1.48%)
May 09, 2018	22.39	22.50	22.34	22.47	1,727,563	+0.35(+1.59%)
May 08, 2018	22.10	22.20	21.96	22.12	2,048,070	-0.49(-2.15%)
May 07, 2018	22.46	22.71	22.43	22.61	4,121,764	+0.65(+2.94%)
May 04, 2018	21.62	21.99	21.54	21.96	1,706,375	+0.17(+0.79%)
May 03, 2018	21.71	21.87	21.49	21.79	2,296,581	+0.21(+0.97%)
May 02, 2018	21.63	21.80	21.44	21.58	3,770,336	+0.49(+2.35%)

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.