Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.24	21.62	21.00	21.01	10,238	-0.07(-0.33%)
Jul 30, 2018	20.78	21.33	20.78	21.08	5,452	+0.21(+0.99%)
Jul 27, 2018	21.07	21.08	20.61	20.87	11,424	-0.16(-0.77%)
Jul 26, 2018	21.44	21.78	20.83	21.03	13,469	-0.54(-2.50%)
Jul 25, 2018	21.89	21.89	21.37	21.57	13,419	-0.27(-1.22%)
Jul 24, 2018	22.37	22.37	21.75	21.84	15,710	-0.42(-1.89%)
Jul 23, 2018	22.77	22.77	22.24	22.26	12,346	-0.46(-2.04%)
Jul 20, 2018	22.83	23.13	22.58	22.72	10,973	-0.11(-0.49%)
Jul 19, 2018	23.19	23.27	22.81	22.83	8,007	-0.28(-1.22%)
Jul 18, 2018	23.25	23.33	23.02	23.12	9,575	-0.13(-0.55%)
Jul 17, 2018	23.24	23.70	23.17	23.25	20,449	+0.01(+0.04%)
Jul 16, 2018	23.10	23.42	23.09	23.24	6,713	+0.12(+0.52%)
Jul 13, 2018	23.10	23.55	22.72	23.12	21,729	-0.04(-0.19%)
Jul 12, 2018	23.51	23.59	23.02	23.16	10,367	-0.26(-1.10%)
Jul 11, 2018	23.49	23.61	23.42	23.42	8,335	-0.14(-0.58%)
Jul 10, 2018	23.91	24.28	23.49	23.55	18,845	-0.32(-1.33%)
Jul 09, 2018	23.68	24.05	23.68	23.87	9,451	+0.35(+1.50%)
Jul 06, 2018	23.63	23.93	23.50	23.52	16,169	-0.14(-0.58%)
Jul 05, 2018	23.44	23.71	23.44	23.66	8,596	+0.33(+1.43%)
Jul 03, 2018		23.32	23.32	23.32	0	-0.08(-0.33%)
Jul 02, 2018	22.90	23.40	22.90	23.40	15,008	+0.45(+1.94%)
Jun 29, 2018	22.94	23.21	22.83	22.95	36,925	+0.03(+0.15%)
Jun 28, 2018	22.77	23.02	22.72	22.92	14,728	+0.06(+0.26%)
Jun 27, 2018	23.07	23.11	22.72	22.86	10,203	-0.14(-0.60%)
Jun 26, 2018	22.80	23.32	22.73	23.00	15,186	+0.08(+0.34%)
Jun 25, 2018	23.16	23.16	22.86	22.92	22,848	-0.28(-1.22%)
Jun 22, 2018	22.79	23.37	22.74	23.20	112,934	+0.47(+2.08%)
Jun 21, 2018	22.84	23.01	22.61	22.73	22,726	-0.09(-0.41%)
Jun 20, 2018	22.34	22.93	22.34	22.83	26,303	+0.54(+2.42%)
Jun 19, 2018		22.62	21.65	22.29	32,765	+0.45(+2.04%)
Jun 18, 2018	21.62	22.05	21.49	21.84	47,573	+0.16(+0.75%)
Jun 15, 2018		22.21	21.62	21.68	34,835	-0.51(-2.32%)
Jun 14, 2018	21.96	22.25	21.96	22.19	18,193	+0.28(+1.29%)
Jun 13, 2018	21.93	22.27	21.87	21.91	19,239	+0.00(+0.00%)
Jun 12, 2018	21.81	22.05	21.54	21.91	22,314	-0.11(-0.51%)
Jun 11, 2018	22.06	22.40	21.65	22.02	23,506	-0.01(-0.04%)
Jun 08, 2018	22.00	22.40	21.69	22.03	12,880	+0.03(+0.16%)
Jun 07, 2018	22.29	22.48	21.95	21.99	10,783	-0.21(-0.93%)
Jun 06, 2018		22.60		22.20	13,867	+0.17(+0.78%)
Jun 05, 2018	22.43	22.57	21.98	22.03	21,158	-0.39(-1.76%)
Jun 04, 2018	22.47	22.85	22.40	22.42	18,509	+0.03(+0.11%)
Jun 01, 2018	22.19	22.51	22.19	22.40	17,568	+0.32(+1.44%)
May 31, 2018	21.96	22.23	21.91	22.08	20,225	+0.15(+0.70%)
May 30, 2018	21.97	22.37	21.92	21.93	23,456	+0.08(+0.35%)
May 29, 2018	22.39	22.39	21.68	21.85	26,343	-0.68(-3.01%)
May 25, 2018		22.53	22.53	22.53	0	+0.24(+1.08%)
May 24, 2018	22.35	22.50	22.22	22.29	20,074	-0.15(-0.65%)
May 23, 2018	22.90	22.90	22.25	22.43	24,112	-0.48(-2.10%)
May 22, 2018	23.74	23.74	22.90	22.91	20,067	-0.83(-3.50%)
May 21, 2018	23.19	23.90	23.19	23.74	21,226	+0.73(+3.17%)
May 18, 2018	23.13	23.53	23.01	23.01	33,067	-0.01(-0.04%)
May 17, 2018	22.71	23.09	22.70	23.02	12,516	+0.46(+2.05%)
May 16, 2018	22.41	22.73	22.41	22.56	17,988	+0.15(+0.69%)
May 15, 2018	22.41	22.73	22.23	22.41	22,905	-0.09(-0.42%)
May 14, 2018	22.78	23.07	22.47	22.50	18,566	-0.21(-0.94%)
May 11, 2018	22.50	22.83	22.47	22.71	22,285	+0.33(+1.49%)
May 10, 2018	22.14	22.38	22.08	22.38	16,703	+0.48(+2.19%)
May 09, 2018	21.87	22.19	21.81	21.90	51,980	+0.23(+1.07%)
May 08, 2018	21.57	22.08	21.57	21.67	23,461	+0.07(+0.32%)
May 07, 2018	21.53	21.87	21.53	21.60	10,227	+0.09(+0.44%)
May 04, 2018	21.07	21.86	21.07	21.51	17,314	+0.33(+1.58%)
May 03, 2018	21.34	21.36	21.09	21.17	7,366	-0.22(-1.04%)
May 02, 2018	21.93	22.38	21.31	21.39	26,308	-0.57(-2.61%)

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.