Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.42	21.53	21.33	21.43	2,198,620	-0.41(-1.86%)
Jul 30, 2018	21.78	21.95	21.78	21.84	821,678	+0.09(+0.41%)
Jul 27, 2018	21.74	21.83	21.62	21.75	979,037	+0.32(+1.47%)
Jul 26, 2018	21.51	21.51	21.36	21.43	994,871	-0.23(-1.04%)
Jul 25, 2018	21.60	21.66	21.40	21.66	1,275,435	+0.26(+1.22%)
Jul 24, 2018	21.42	21.51	21.37	21.40	1,496,594	+0.24(+1.15%)
Jul 23, 2018	21.14	21.25	21.10	21.15	911,400	+0.13(+0.60%)
Jul 20, 2018	20.96	21.14	20.90	21.03	889,584	+0.15(+0.73%)
Jul 19, 2018	20.84	21.00	20.72	20.87	923,083	-0.28(-1.32%)
Jul 18, 2018	21.08	21.20	20.97	21.15	785,208	+0.15(+0.73%)
Jul 17, 2018	20.77	21.05	20.76	21.00	967,368	+0.17(+0.82%)
Jul 16, 2018	21.02	21.09	20.76	20.83	1,259,425	-0.41(-1.91%)
Jul 13, 2018	21.23	21.29	21.20	21.24	930,948	-0.02(-0.08%)
Jul 12, 2018	21.27	21.29	21.17	21.25	1,067,727	+0.18(+0.86%)
Jul 11, 2018	21.17	21.29	21.04	21.07	1,267,403	-0.14(-0.68%)
Jul 10, 2018	21.23	21.27	21.10	21.22	1,845,928	+0.04(+0.21%)
Jul 09, 2018	21.04	21.20	20.90	21.17	2,290,463	+0.51(+2.49%)
Jul 06, 2018	20.25	20.71	20.22	20.66	2,195,355	+0.34(+1.69%)
Jul 05, 2018	20.26	20.53	20.24	20.32	885,679	+0.51(+2.60%)
Jul 03, 2018		19.80	19.80	19.80	0	-0.70(-3.43%)
Jul 02, 2018	20.36	20.52	20.28	20.50	1,276,148	-0.21(-1.00%)
Jun 29, 2018		20.80	20.51	20.71	999,448	+0.59(+2.91%)
Jun 28, 2018	20.06	20.19	19.88	20.13	1,411,752	-0.28(-1.37%)
Jun 27, 2018	20.91	20.98	20.36	20.41	2,089,837	-0.41(-1.99%)
Jun 26, 2018	20.96	21.04	20.75	20.82	1,747,588	-0.42(-1.99%)
Jun 25, 2018	21.19	21.28	20.99	21.24	1,520,109	+0.07(+0.34%)
Jun 22, 2018	21.23	21.34	21.14	21.17	956,941	+0.03(+0.13%)
Jun 21, 2018	21.33	21.41	21.03	21.14	1,299,983	-0.47(-2.17%)
Jun 20, 2018	21.70	21.76	21.56	21.61	2,104,815	+0.14(+0.63%)
Jun 19, 2018	21.12	21.48	20.95	21.48	1,833,812	+0.14(+0.66%)
Jun 18, 2018	21.51	21.69	21.08	21.34	2,086,021	-0.60(-2.74%)
Jun 15, 2018		22.38	21.85	21.94	2,458,296	-0.44(-1.98%)
Jun 14, 2018	22.33	22.50	22.33	22.38	1,345,963	-0.11(-0.47%)
Jun 13, 2018	22.51	22.61	22.35	22.49	1,405,993	-0.04(-0.20%)
Jun 12, 2018	22.59	22.64	22.47	22.53	1,206,046	-0.12(-0.55%)
Jun 11, 2018	22.64	22.78	22.58	22.66	1,996,053	+0.08(+0.35%)
Jun 08, 2018	22.33	22.60	22.27	22.58	1,635,621	-0.24(-1.05%)
Jun 07, 2018	23.12	23.12	22.69	22.82	1,473,064	-0.36(-1.57%)
Jun 06, 2018		23.20	22.96	23.18	1,298,628	+0.36(+1.59%)
Jun 05, 2018	22.99	23.09	22.82	22.82	1,564,300	-0.22(-0.96%)
Jun 04, 2018	22.81	23.13	22.80	23.04	1,870,079	+0.27(+1.17%)
Jun 01, 2018	22.67	22.84	22.60	22.77	1,805,716	+0.19(+0.82%)
May 31, 2018	22.47	22.72	22.20	22.59	1,842,648	-0.28(-1.24%)
May 30, 2018	22.37	22.93	22.37	22.87	1,688,688	+0.48(+2.13%)
May 29, 2018	22.60	22.67	22.24	22.39	1,404,275	+0.11(+0.52%)
May 25, 2018		22.28	22.28	22.28	0	+0.25(+1.12%)
May 24, 2018	21.89	22.05	21.68	22.03	1,228,868	+0.65(+3.06%)
May 23, 2018	21.13	21.39	21.05	21.37	1,227,882	+0.33(+1.56%)
May 22, 2018	20.96	21.08	20.88	21.05	960,697	+0.30(+1.45%)
May 21, 2018	20.87	20.93	20.64	20.74	1,115,054	-0.19(-0.93%)
May 18, 2018	21.07	21.11	20.85	20.94	1,473,453	-0.65(-2.99%)
May 17, 2018	21.47	21.64	21.41	21.59	1,053,764	-0.11(-0.53%)
May 16, 2018	21.60	21.74	21.53	21.70	1,087,635	+0.27(+1.28%)
May 15, 2018	21.57	21.57	21.28	21.43	1,757,025	-0.86(-3.85%)
May 14, 2018	22.42	22.43	22.24	22.28	754,210	-0.15(-0.67%)
May 11, 2018	22.55	22.66	22.36	22.43	1,546,194	-0.11(-0.47%)
May 10, 2018	22.13	22.72	22.12	22.54	2,082,713	+0.65(+2.95%)
May 09, 2018	21.83	22.19	21.66	21.89	1,704,298	+0.57(+2.66%)
May 08, 2018	21.33	21.37	21.04	21.33	1,422,224	-0.28(-1.31%)
May 07, 2018	21.92	21.95	21.53	21.61	1,232,618	-0.13(-0.61%)
May 04, 2018	21.54	21.77	21.43	21.74	1,283,347	-0.11(-0.49%)
May 03, 2018	22.02	22.03	21.56	21.85	1,659,306	-0.53(-2.37%)
May 02, 2018	22.57	22.64	22.33	22.38	1,526,605	+0.18(+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.