Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.32	22.70	22.21	22.62	1,812,978	+0.42(+1.90%)
Jul 30, 2018	22.32	22.40	22.10	22.19	2,113,383	+0.06(+0.27%)
Jul 27, 2018	22.58	22.60	22.01	22.14	3,242,783	+0.05(+0.24%)
Jul 26, 2018	22.28	23.26	21.59	22.08	5,390,027	-0.04(-0.19%)
Jul 25, 2018	21.65	22.24	21.49	22.12	3,547,152	+0.38(+1.75%)
Jul 24, 2018	22.28	22.31	21.68	21.74	4,425,709	-0.04(-0.16%)
Jul 23, 2018	21.84	22.08	21.69	21.78	4,070,231	-0.23(-1.03%)
Jul 20, 2018	21.31	22.33	21.26	22.00	8,927,461	+0.72(+3.40%)
Jul 19, 2018	20.78	21.33	20.73	21.28	3,704,960	+0.53(+2.58%)
Jul 18, 2018	20.69	20.76	20.47	20.75	1,669,239	+0.16(+0.78%)
Jul 17, 2018	20.53	20.61	20.30	20.59	1,539,223	+0.07(+0.35%)
Jul 16, 2018	20.68	20.76	20.46	20.51	1,386,959	-0.14(-0.66%)
Jul 13, 2018	20.36	20.75	20.36	20.65	1,548,887	+0.10(+0.49%)
Jul 12, 2018	20.54	20.65	20.38	20.55	1,164,140	+0.14(+0.67%)
Jul 11, 2018				20.41	1,751,477	-0.20(-0.98%)
Jul 10, 2018	20.89	20.98	20.40	20.61	1,365,776	-0.28(-1.36%)
Jul 09, 2018	20.69	20.92	20.65	20.90	1,734,155	+0.37(+1.81%)
Jul 06, 2018	20.45	20.68	20.41	20.53	2,004,188	+0.01(+0.03%)
Jul 05, 2018	20.52	20.69	20.25	20.52	2,760,892	+0.14(+0.70%)
Jul 03, 2018		20.38	20.38	20.38	0	-0.21(-1.03%)
Jul 02, 2018	20.15	20.61	19.88	20.59	2,405,284	+0.33(+1.63%)
Jun 29, 2018	19.58	20.42	19.47	20.26	5,033,535	+1.01(+5.25%)
Jun 28, 2018	19.56	19.70	19.14	19.25	3,772,549	-0.39(-1.99%)
Jun 27, 2018	19.80	20.07	19.64	19.64	1,619,931	-0.10(-0.51%)
Jun 26, 2018	19.70	19.85	19.51	19.74	1,520,484	+0.06(+0.30%)
Jun 25, 2018	19.75	19.84	19.45	19.68	1,880,204	-0.25(-1.25%)
Jun 22, 2018	19.96	20.11	19.85	19.93	2,738,997	+0.18(+0.90%)
Jun 21, 2018	19.81	19.97	19.66	19.75	2,308,994	-0.15(-0.77%)
Jun 20, 2018	20.04	20.04	19.78	19.91	1,661,113	-0.03(-0.15%)
Jun 19, 2018	19.94	20.12	19.67	19.93	2,795,299	-0.33(-1.61%)
Jun 18, 2018	20.17	20.40	20.05	20.26	2,190,574	-0.04(-0.20%)
Jun 15, 2018		20.38	20.06	20.30	4,327,920	-0.17(-0.81%)
Jun 14, 2018	20.51	20.59	20.27	20.47	3,799,462	-0.02(-0.09%)
Jun 13, 2018	20.67	20.71	20.44	20.48	3,048,813	-0.18(-0.86%)
Jun 12, 2018	20.65	20.82	20.53	20.66	3,690,646	-0.05(-0.23%)
Jun 11, 2018	20.47	20.72	20.30	20.71	4,886,195	+0.24(+1.16%)
Jun 08, 2018	20.56	20.67	20.32	20.47	5,525,119	-0.13(-0.63%)
Jun 07, 2018	20.53	20.63	20.36	20.60	3,422,583	+0.11(+0.52%)
Jun 06, 2018			20.29	20.50	4,788,290	+0.02(+0.09%)
Jun 05, 2018	20.24	20.49	20.12	20.48	3,584,713	+0.24(+1.20%)
Jun 04, 2018	20.29	20.46	20.11	20.24	3,698,033	-0.01(-0.03%)
Jun 01, 2018	20.56	20.63	20.06	20.24	5,058,375	-0.15(-0.75%)
May 31, 2018	20.86	20.86	20.22	20.40	4,128,143	-0.40(-1.93%)
May 30, 2018	20.85	20.94	20.56	20.80	5,162,934	+0.07(+0.31%)
May 29, 2018	20.65	20.92	20.46	20.73	3,529,384	-0.10(-0.48%)
May 25, 2018		20.83	20.83	20.83	0	+0.15(+0.71%)
May 24, 2018	20.60	20.74	20.31	20.69	3,995,231	+0.11(+0.52%)
May 23, 2018	20.51	20.61	20.12	20.58	5,410,262	-0.11(-0.51%)
May 22, 2018	21.73	21.76	20.56	20.69	8,266,186	-0.95(-4.37%)
May 21, 2018	21.86	22.05	21.53	21.63	6,977,902	+0.02(+0.11%)
May 18, 2018	21.29	21.80	21.29	21.61	5,990,415	+0.33(+1.56%)
May 17, 2018	21.09	21.44	20.98	21.28	3,563,215	+0.14(+0.64%)
May 16, 2018	21.00	21.44	21.00	21.14	3,948,577	+0.26(+1.25%)
May 15, 2018	20.60	20.93	20.48	20.88	4,568,566	+0.26(+1.26%)
May 14, 2018	20.32	20.73	20.32	20.62	7,803,399	+0.34(+1.69%)
May 11, 2018	20.05	20.32	20.05	20.28	5,088,529	+0.27(+1.36%)
May 10, 2018	19.81	20.04	19.76	20.01	4,697,006	+0.21(+1.08%)
May 09, 2018	19.61	19.88	19.58	19.79	4,574,953	+0.24(+1.24%)
May 08, 2018	19.41	19.55	19.33	19.55	4,030,245	+0.17(+0.85%)
May 07, 2018	18.94	19.49	18.83	19.38	2,894,329	+0.45(+2.37%)
May 04, 2018	18.36	19.01	18.32	18.94	2,083,140	+0.52(+2.83%)
May 03, 2018	18.39	18.52	18.08	18.41	3,217,083	+0.02(+0.13%)
May 02, 2018	18.42	18.63	18.22	18.39	4,481,847	+0.00(+0.00%)

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.