Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.71	20.81	20.62	20.72	2,274,181	-0.39(-1.86%)
Jul 30, 2018	21.05	21.22	21.05	21.11	849,917	+0.09(+0.41%)
Jul 27, 2018	21.02	21.10	20.90	21.03	1,012,684	+0.31(+1.47%)
Jul 26, 2018	20.80	20.80	20.65	20.72	1,029,062	-0.22(-1.04%)
Jul 25, 2018	20.88	20.94	20.69	20.94	1,319,268	+0.25(+1.22%)
Jul 24, 2018	20.71	20.79	20.66	20.69	1,548,028	+0.24(+1.15%)
Jul 23, 2018	20.43	20.54	20.39	20.45	942,722	+0.12(+0.60%)
Jul 20, 2018	20.27	20.44	20.21	20.33	920,157	+0.15(+0.73%)
Jul 19, 2018	20.15	20.30	20.03	20.18	954,807	-0.27(-1.32%)
Jul 18, 2018	20.38	20.49	20.28	20.45	812,194	+0.15(+0.73%)
Jul 17, 2018	20.08	20.35	20.07	20.30	1,000,614	+0.17(+0.82%)
Jul 16, 2018	20.32	20.39	20.07	20.14	1,302,708	-0.39(-1.91%)
Jul 13, 2018	20.52	20.59	20.49	20.53	962,942	-0.02(-0.09%)
Jul 12, 2018	20.56	20.58	20.47	20.55	1,104,422	+0.17(+0.86%)
Jul 11, 2018	20.47	20.58	20.34	20.37	1,310,961	-0.14(-0.68%)
Jul 10, 2018	20.52	20.56	20.40	20.51	1,909,368	+0.04(+0.21%)
Jul 09, 2018	20.34	20.49	20.21	20.47	2,369,181	+0.50(+2.49%)
Jul 06, 2018	19.58	20.02	19.54	19.97	2,270,804	+0.33(+1.69%)
Jul 05, 2018	19.59	19.85	19.57	19.64	916,118	+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	19.61	19.82	1,320,006	-0.20(-1.00%)
Jun 29, 2018		20.11	19.83	20.02	1,033,796	+0.57(+2.91%)
Jun 28, 2018	19.40	19.52	19.22	19.46	1,460,271	-0.27(-1.37%)
Jun 27, 2018	20.22	20.29	19.68	19.73	2,161,659	-0.40(-1.99%)
Jun 26, 2018	20.26	20.34	20.06	20.13	1,807,649	-0.41(-1.99%)
Jun 25, 2018	20.49	20.58	20.29	20.54	1,572,351	+0.07(+0.34%)
Jun 22, 2018	20.52	20.63	20.44	20.47	989,829	+0.03(+0.13%)
Jun 21, 2018	20.62	20.70	20.33	20.44	1,344,660	-0.45(-2.17%)
Jun 20, 2018	20.98	21.04	20.84	20.90	2,177,152	+0.13(+0.63%)
Jun 19, 2018	20.42	20.76	20.25	20.76	1,896,836	+0.14(+0.66%)
Jun 18, 2018	20.79	20.97	20.38	20.63	2,157,673	-0.58(-2.74%)
Jun 15, 2018		21.64	21.13	21.21	2,542,736	-0.43(-1.98%)
Jun 14, 2018	21.59	21.75	21.59	21.64	1,392,196	-0.10(-0.47%)
Jun 13, 2018	21.76	21.86	21.60	21.74	1,454,288	-0.04(-0.20%)
Jun 12, 2018	21.84	21.89	21.72	21.78	1,247,472	-0.12(-0.55%)
Jun 11, 2018	21.89	22.02	21.83	21.90	2,064,615	+0.08(+0.35%)
Jun 08, 2018	21.59	21.85	21.53	21.83	1,691,803	-0.23(-1.05%)
Jun 07, 2018	22.35	22.35	21.94	22.06	1,523,663	-0.35(-1.57%)
Jun 06, 2018		22.43	22.19	22.41	1,343,235	+0.35(+1.59%)
Jun 05, 2018	22.23	22.32	22.06	22.06	1,618,032	-0.21(-0.96%)
Jun 04, 2018	22.05	22.36	22.04	22.27	1,934,314	+0.26(+1.17%)
Jun 01, 2018	21.92	22.08	21.85	22.02	1,867,741	+0.18(+0.82%)
May 31, 2018	21.72	21.96	21.47	21.84	1,905,941	-0.27(-1.24%)
May 30, 2018	21.63	22.16	21.63	22.11	1,746,692	+0.46(+2.13%)
May 29, 2018	21.85	21.92	21.50	21.65	1,452,510	+0.11(+0.52%)
May 25, 2018		21.54	21.54	21.54	0	+0.24(+1.13%)
May 24, 2018	21.17	21.31	20.96	21.30	1,271,079	+0.63(+3.06%)
May 23, 2018	20.42	20.68	20.35	20.66	1,270,058	+0.32(+1.56%)
May 22, 2018	20.26	20.38	20.18	20.35	993,696	+0.29(+1.45%)
May 21, 2018	20.18	20.24	19.95	20.06	1,153,355	-0.19(-0.93%)
May 18, 2018	20.37	20.41	20.16	20.24	1,524,065	-0.62(-2.99%)
May 17, 2018	20.76	20.92	20.70	20.87	1,089,960	-0.11(-0.53%)
May 16, 2018	20.89	21.01	20.81	20.98	1,124,994	+0.27(+1.28%)
May 15, 2018	20.85	20.85	20.57	20.71	1,817,377	-0.83(-3.85%)
May 14, 2018	21.67	21.68	21.50	21.54	780,117	-0.15(-0.67%)
May 11, 2018	21.80	21.91	21.62	21.69	1,599,304	-0.10(-0.47%)
May 10, 2018	21.39	21.96	21.38	21.79	2,154,253	+0.62(+2.95%)
May 09, 2018	21.11	21.45	20.94	21.17	1,762,839	+0.55(+2.66%)
May 08, 2018	20.62	20.66	20.34	20.62	1,471,076	-0.27(-1.31%)
May 07, 2018	21.19	21.22	20.81	20.89	1,274,958	-0.13(-0.61%)
May 04, 2018	20.83	21.05	20.71	21.02	1,327,429	-0.10(-0.49%)
May 03, 2018	21.29	21.30	20.84	21.13	1,716,302	-0.51(-2.37%)
May 02, 2018	21.82	21.89	21.59	21.64	1,579,043	+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.