Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.69	20.87	20.67	20.76	9,660,424	+0.24(+1.16%)
Jul 30, 2018	20.60	20.64	20.49	20.52	5,934,501	+0.16(+0.79%)
Jul 27, 2018	20.45	20.53	20.24	20.36	4,918,631	-0.01(-0.05%)
Jul 26, 2018	20.45	20.51	20.36	20.37	6,348,684	-0.10(-0.51%)
Jul 25, 2018	20.23	20.50	20.22	20.47	9,631,726	+0.46(+2.28%)
Jul 24, 2018	20.30	20.44	19.96	20.02	8,159,146	+0.00(+0.00%)
Jul 23, 2018	20.15	20.19	19.97	20.02	6,687,887	+0.00(+0.00%)
Jul 20, 2018	19.91	20.03	19.88	20.02	5,980,867	+0.12(+0.62%)
Jul 19, 2018	20.25	20.27	19.86	19.89	13,166,471	-0.63(-3.06%)
Jul 18, 2018	20.48	20.59	20.37	20.52	6,411,487	-0.20(-0.96%)
Jul 17, 2018	20.48	20.77	20.45	20.72	7,033,914	-0.03(-0.14%)
Jul 16, 2018	20.80	20.81	20.61	20.75	5,288,087	+0.02(+0.09%)
Jul 13, 2018	20.78	20.93	20.55	20.73	7,960,993	-0.01(-0.05%)
Jul 12, 2018	20.58	20.76	20.51	20.74	10,155,555	+0.26(+1.25%)
Jul 11, 2018	20.87	21.04	20.45	20.48	16,124,810	-0.76(-3.58%)
Jul 10, 2018	21.10	21.25	21.02	21.24	6,327,481	+0.11(+0.54%)
Jul 09, 2018		21.14	20.82	21.13	10,566,697	+0.38(+1.83%)
Jul 06, 2018	20.39	20.75	20.38	20.75	12,975,537	+0.32(+1.58%)
Jul 05, 2018	20.31	20.45	20.26	20.43	9,852,212	+0.45(+2.24%)
Jul 03, 2018		19.98	19.98	19.98	0	-0.07(-0.33%)
Jul 02, 2018	20.12	20.15	19.95	20.05	8,320,894	-0.16(-0.80%)
Jun 29, 2018		20.22	19.94	20.21	12,969,739	+0.37(+1.87%)
Jun 28, 2018	19.61	19.85	19.54	19.84	7,721,174	+0.26(+1.31%)
Jun 27, 2018	19.72	19.87	19.56	19.58	8,289,072	-0.06(-0.29%)
Jun 26, 2018	19.60	19.70	19.51	19.64	8,081,935	-0.21(-1.05%)
Jun 25, 2018	19.77	19.87	19.61	19.85	10,567,862	-0.02(-0.10%)
Jun 22, 2018	19.62	19.88	19.59	19.86	9,643,155	+0.42(+2.15%)
Jun 21, 2018	19.45	19.63	19.40	19.45	9,720,279	-0.09(-0.44%)
Jun 20, 2018	19.48	19.66	19.44	19.53	9,386,575	+0.22(+1.13%)
Jun 19, 2018	19.00	19.40	18.88	19.31	11,366,281	+0.02(+0.10%)
Jun 18, 2018	19.23	19.38	19.14	19.29	8,591,436	-0.09(-0.44%)
Jun 15, 2018		19.68	19.33	19.38	13,264,413	-0.30(-1.55%)
Jun 14, 2018	19.87	19.96	19.67	19.68	4,979,762	-0.14(-0.72%)
Jun 13, 2018	19.90	20.05	19.75	19.83	5,548,875	+0.05(+0.24%)
Jun 12, 2018	19.83	19.92	19.72	19.78	5,216,008	-0.05(-0.24%)
Jun 11, 2018	19.89	19.97	19.83	19.83	3,591,314	-0.17(-0.86%)
Jun 08, 2018	20.06	20.08	19.78	20.00	7,211,632	-0.17(-0.85%)
Jun 07, 2018	20.45	20.47	20.11	20.17	5,824,243	-0.29(-1.40%)
Jun 06, 2018		20.48	20.25	20.45	6,096,694	+0.09(+0.42%)
Jun 05, 2018	20.43	20.45	20.31	20.37	4,699,341	-0.19(-0.93%)
Jun 04, 2018	20.45	20.60	20.44	20.56	4,770,534	+0.20(+0.98%)
Jun 01, 2018	20.26	20.39	20.23	20.36	6,014,191	+0.28(+1.37%)
May 31, 2018	20.33	20.33	20.03	20.08	11,554,424	-0.30(-1.49%)
May 30, 2018	20.13	20.41	20.04	20.39	10,595,755	+0.54(+2.73%)
May 29, 2018	20.09	20.13	19.77	19.85	8,480,359	-0.39(-1.93%)
May 25, 2018		20.24	20.24	20.24	0	-0.16(-0.79%)
May 24, 2018	20.34	20.51	20.25	20.40	5,267,296	-0.04(-0.19%)
May 23, 2018	20.41	20.46	20.28	20.44	7,445,209	-0.08(-0.37%)
May 22, 2018	20.65	20.73	20.47	20.51	5,994,518	-0.07(-0.32%)
May 21, 2018	20.57	20.64	20.47	20.58	5,355,689	+0.27(+1.31%)
May 18, 2018	20.28	20.37	20.23	20.31	5,810,443	-0.01(-0.05%)
May 17, 2018	20.51	20.63	20.25	20.32	6,593,053	-0.30(-1.48%)
May 16, 2018	20.45	20.65	20.38	20.63	5,979,769	+0.38(+1.88%)
May 15, 2018	20.38	20.39	20.17	20.25	6,424,044	-0.29(-1.39%)
May 14, 2018	20.65	20.78	20.48	20.53	7,819,225	+0.08(+0.37%)
May 11, 2018	20.67	20.73	20.39	20.45	7,260,861	-0.16(-0.78%)
May 10, 2018	20.33	20.63	20.31	20.62	10,125,856	+0.52(+2.60%)
May 09, 2018	20.08	20.11	19.88	20.09	4,641,883	+0.04(+0.19%)
May 08, 2018	19.88	20.08	19.68	20.06	10,711,387	+0.19(+0.96%)
May 07, 2018	20.00	20.17	19.84	19.86	8,124,467	-0.25(-1.23%)
May 04, 2018	19.80	20.19	19.80	20.11	6,328,126	+0.17(+0.86%)
May 03, 2018	19.94	20.01	19.62	19.94	10,081,150	+0.26(+1.31%)
May 02, 2018	19.97	19.99	19.68	19.68	9,401,129	-0.18(-0.91%)

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.