Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.67	21.73	21.55	21.70	11,816	-0.24(-1.09%)
Jul 30, 2018	21.61	22.01	21.61	21.94	12,101	+0.28(+1.29%)
Jul 27, 2018	21.36	21.89	21.36	21.66	24,700	+0.25(+1.17%)
Jul 26, 2018	21.45	21.54	21.39	21.41	5,825	-0.04(-0.19%)
Jul 25, 2018	21.54	21.57	21.40	21.45	7,575	-0.02(-0.09%)
Jul 24, 2018	21.29	21.69	21.29	21.47	22,673	-0.17(-0.79%)
Jul 23, 2018	21.68	21.81	21.54	21.64	22,607	+0.06(+0.28%)
Jul 20, 2018	21.53	21.76	21.53	21.58	12,733	+0.05(+0.23%)
Jul 19, 2018	21.55	21.61	21.43	21.53	3,840	+0.11(+0.51%)
Jul 18, 2018	21.44	21.54	21.38	21.42	8,630	+0.03(+0.14%)
Jul 17, 2018	21.50	21.50	21.17	21.39	6,347	+0.17(+0.80%)
Jul 16, 2018	21.20	21.39	21.12	21.22	9,550	+0.04(+0.19%)
Jul 13, 2018	21.30	21.49	21.17	21.18	9,160	-0.10(-0.47%)
Jul 12, 2018		21.64	21.28	21.28	23,600	-0.39(-1.80%)
Jul 11, 2018	21.81	21.81	21.60	21.67	24,055	+0.34(+1.59%)
Jul 10, 2018	21.54	21.54	21.33	21.33	19,916	-0.23(-1.07%)
Jul 09, 2018	22.07	22.08	21.54	21.56	32,578	-0.85(-3.79%)
Jul 06, 2018	22.96	22.96	22.41	22.41	18,686	-0.47(-2.05%)
Jul 05, 2018	23.06	23.18	22.87	22.88	23,072	-0.41(-1.76%)
Jul 03, 2018		23.29	23.29	23.29	0	+0.22(+0.95%)
Jul 02, 2018	23.63	23.63	23.06	23.07	32,631	+0.05(+0.22%)
Jun 29, 2018		23.08	22.57	23.02	77,541	-0.18(-0.78%)
Jun 28, 2018	23.46	23.71	23.08	23.20	11,587	-0.13(-0.56%)
Jun 27, 2018	22.70	23.40	22.40	23.33	14,524	+0.57(+2.50%)
Jun 26, 2018	22.64	22.83	22.55	22.76	8,827	-0.20(-0.87%)
Jun 25, 2018	22.10	23.09	22.03	22.96	39,338	+1.14(+5.22%)
Jun 22, 2018	21.70	21.83	21.65	21.82	46,887	-0.16(-0.73%)
Jun 21, 2018	21.68	22.02	21.66	21.98	18,176	+0.37(+1.71%)
Jun 20, 2018	21.39	21.63	21.39	21.61	29,504	-0.03(-0.14%)
Jun 19, 2018	21.77	21.87	21.53	21.64	19,387	+0.37(+1.75%)
Jun 18, 2018	21.69	21.76	21.25	21.27	18,765	-0.28(-1.31%)
Jun 15, 2018		21.40	21.45	21.55	9,269	+0.15(+0.70%)
Jun 14, 2018	21.31	21.40	21.17	21.40	20,208	-0.21(-0.98%)
Jun 13, 2018	21.50	21.64	21.32	21.61	14,337	+0.00(+0.01%)
Jun 12, 2018	21.49	21.66	21.46	21.61	21,370	+0.02(+0.09%)
Jun 11, 2018	21.68	21.68	21.51	21.59	16,728	+0.07(+0.33%)
Jun 08, 2018	21.70	21.80	21.45	21.52	6,197	-0.08(-0.37%)
Jun 07, 2018	21.34	21.82	21.27	21.60	14,448	+0.18(+0.84%)
Jun 06, 2018		21.78	21.42	21.42	14,132	-0.41(-1.88%)
Jun 05, 2018	22.03	22.03	21.83	21.83	6,630	-0.25(-1.14%)
Jun 04, 2018	22.29	22.29	22.07	22.08	6,947	-0.47(-2.08%)
Jun 01, 2018	22.64	22.70	22.50	22.55	9,011	-0.50(-2.17%)
May 31, 2018	23.00	23.25	22.93	23.05	8,236	+0.12(+0.52%)
May 30, 2018	22.69	22.93	22.51	22.93	20,845	+0.09(+0.39%)
May 29, 2018	22.53	22.98	22.29	22.84	31,684	+0.67(+3.02%)
May 25, 2018		22.17	22.17	22.17	0	-0.03(-0.14%)
May 24, 2018	22.23	22.67	22.13	22.20	10,835	+0.01(+0.05%)
May 23, 2018	22.78	22.85	22.19	22.19	13,780	-0.27(-1.20%)
May 22, 2018	21.99	22.46	21.98	22.46	11,939	+0.30(+1.35%)
May 21, 2018	22.22	22.31	22.05	22.16	50,053	-0.51(-2.25%)
May 18, 2018	22.55	22.70	22.55	22.67	12,397	+0.26(+1.16%)
May 17, 2018	22.73	22.76	22.41	22.41	13,780	-0.23(-1.02%)
May 16, 2018	22.97	22.97	22.46	22.64	8,726	-0.32(-1.39%)
May 15, 2018	22.66	23.05	22.64	22.96	22,772	+0.60(+2.68%)
May 14, 2018	22.61	22.61	22.28	22.36	52,132	-0.43(-1.89%)
May 11, 2018	22.94	23.01	22.78	22.79	27,967	-0.17(-0.74%)
May 10, 2018	23.64	23.64	22.94	22.96	21,394	-0.74(-3.12%)
May 09, 2018	23.96	24.01	23.65	23.70	30,608	-0.50(-2.07%)
May 08, 2018	24.32	24.36	24.20	24.20	5,435	+0.10(+0.41%)
May 07, 2018	24.06	24.20	24.02	24.10	9,474	-0.05(-0.21%)
May 04, 2018	24.62	24.62	24.09	24.15	25,706	-0.46(-1.87%)
May 03, 2018	24.70	25.10	24.45	24.61	28,674	+0.25(+1.03%)
May 02, 2018	24.37	24.43	23.93	24.36	12,887	-0.08(-0.33%)

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.