Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.39	19.58	19.09	19.53	5,076,479	+0.28(+1.45%)
Jul 30, 2018	19.41	19.82	19.22	19.25	1,520,295	-0.19(-0.98%)
Jul 27, 2018	20.40	20.44	19.41	19.44	1,785,600	-0.96(-4.71%)
Jul 26, 2018	20.14	20.51	19.94	20.40	1,628,406	+0.30(+1.49%)
Jul 25, 2018	20.47	20.52	19.61	20.10	3,599,918	-0.41(-2.00%)
Jul 24, 2018	21.01	21.13	20.32	20.51	1,390,300	-0.46(-2.19%)
Jul 23, 2018	21.12	21.24	20.82	20.97	884,013	-0.16(-0.76%)
Jul 20, 2018	21.74	21.74	21.00	21.13	793,913	-0.59(-2.72%)
Jul 19, 2018	21.79	21.88	21.67	21.72	1,321,648	-0.08(-0.37%)
Jul 18, 2018	21.78	22.00	21.40	21.80	718,249	-0.17(-0.77%)
Jul 17, 2018	21.38	22.02	21.38	21.97	1,206,369	+0.59(+2.76%)
Jul 16, 2018	21.13	21.56	20.94	21.38	775,574	+0.21(+0.99%)
Jul 13, 2018	21.18	21.31	21.03	21.17	740,133	+0.00(+0.00%)
Jul 12, 2018	21.18	21.40	20.83	21.17	945,263	+0.10(+0.47%)
Jul 11, 2018	21.19	21.37	21.05	21.07	576,673	-0.27(-1.27%)
Jul 10, 2018	21.51	21.61	21.07	21.34	1,469,629	-0.05(-0.23%)
Jul 09, 2018	21.37	21.44	21.31	21.39	977,935	+0.16(+0.75%)
Jul 06, 2018	21.24	21.46	21.05	21.23	1,080,838	+0.03(+0.14%)
Jul 05, 2018	21.25	21.35	20.85	21.20	883,100	+0.10(+0.47%)
Jul 03, 2018		21.10	21.10	21.10	0	+0.30(+1.44%)
Jul 02, 2018	20.66	20.80	20.40	20.80	1,068,119	+0.02(+0.10%)
Jun 29, 2018	20.53	20.82	20.40	20.78	2,744,638	+0.53(+2.62%)
Jun 28, 2018	19.98	20.38	19.66	20.25	1,637,433	+0.23(+1.15%)
Jun 27, 2018	20.69	20.73	19.89	20.02	1,380,817	-0.60(-2.91%)
Jun 26, 2018	20.51	20.88	20.42	20.62	1,946,111	+0.57(+2.84%)
Jun 25, 2018	20.38	20.43	19.99	20.05	731,137	-0.42(-2.05%)
Jun 22, 2018	20.58	20.61	20.07	20.47	3,190,982	-0.06(-0.29%)
Jun 21, 2018	20.74	20.89	20.38	20.53	569,731	-0.20(-0.96%)
Jun 20, 2018	20.75	20.85	20.31	20.73	848,024	-0.05(-0.24%)
Jun 19, 2018	20.92	21.17	20.67	20.78	998,476	-0.22(-1.05%)
Jun 18, 2018	21.16	21.39	20.91	21.00	956,771	-0.31(-1.45%)
Jun 15, 2018		21.42	21.12	21.31	2,015,368	-0.11(-0.51%)
Jun 14, 2018	21.45	21.51	21.07	21.42	1,849,234	+0.04(+0.19%)
Jun 13, 2018	22.10	22.10	20.87	21.38	2,413,559	-0.84(-3.78%)
Jun 12, 2018	21.80	22.27	21.70	22.22	1,191,063	+0.50(+2.30%)
Jun 11, 2018	21.48	21.83	21.36	21.72	1,495,907	+0.23(+1.07%)
Jun 08, 2018	21.02	21.68	20.89	21.49	2,811,579	+0.51(+2.43%)
Jun 07, 2018	21.97	22.09	20.92	20.98	2,294,347	-1.06(-4.81%)
Jun 06, 2018		22.07		22.04	706,164	+0.23(+1.05%)
Jun 05, 2018	21.90	22.10	21.66	21.81	584,717	-0.14(-0.64%)
Jun 04, 2018	21.90	22.04	21.70	21.95	591,158	+0.16(+0.73%)
Jun 01, 2018	21.67	21.92	21.43	21.79	710,813	+0.29(+1.35%)
May 31, 2018	21.92	21.93	21.50	21.50	534,110	-0.37(-1.69%)
May 30, 2018	22.35	22.45	21.82	21.87	645,113	-0.30(-1.35%)
May 29, 2018	22.09	22.55	22.07	22.17	1,014,116	-0.14(-0.63%)
May 25, 2018		22.31	22.31	22.31	0	+0.36(+1.64%)
May 24, 2018	22.05	22.26	21.69	21.95	510,510	-0.13(-0.59%)
May 23, 2018	21.84	22.34	21.82	22.08	503,984	+0.13(+0.59%)
May 22, 2018	22.13	22.15	21.42	21.95	802,939	-0.36(-1.61%)
May 21, 2018	22.18	22.35	21.89	22.31	631,793	+0.23(+1.04%)
May 18, 2018	21.94	22.23	21.82	22.08	1,037,749	+0.21(+0.96%)
May 17, 2018	21.28	21.92	21.28	21.87	772,101	+0.52(+2.44%)
May 16, 2018	21.11	21.49	20.80	21.35	1,314,838	+0.22(+1.04%)
May 15, 2018	22.09	22.09	21.04	21.13	953,617	-1.18(-5.29%)
May 14, 2018	22.63	22.70	22.27	22.31	469,057	-0.17(-0.76%)
May 11, 2018	22.52	22.77	22.24	22.48	1,285,003	-0.07(-0.31%)
May 10, 2018	22.70	22.89	22.52	22.55	559,576	+0.00(+0.00%)
May 09, 2018	23.20	23.20	22.27	22.55	946,420	-0.60(-2.59%)
May 08, 2018	22.88	23.36	22.78	23.15	1,047,237	+0.30(+1.31%)
May 07, 2018	22.94	23.10	22.76	22.85	918,264	+0.07(+0.31%)
May 04, 2018	22.65	23.13	22.32	22.78	1,052,942	+0.04(+0.18%)
May 03, 2018	22.42	23.16	22.28	22.74	1,960,516	+0.28(+1.25%)
May 02, 2018	24.19	24.19	22.45	22.46	2,175,467	-1.74(-7.19%)

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.