Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.70	20.90	20.66	20.83	279,338	+0.12(+0.57%)
Jul 30, 2018	20.75	20.90	20.68	20.72	301,780	-0.05(-0.26%)
Jul 27, 2018	20.83	20.94	20.67	20.77	215,676	+0.13(+0.61%)
Jul 26, 2018	20.68	20.72	20.62	20.65	143,391	-0.27(-1.31%)
Jul 25, 2018	20.72	20.92	20.67	20.92	267,673	+0.34(+1.67%)
Jul 24, 2018	20.57	20.68	20.50	20.57	495,306	+0.41(+2.05%)
Jul 23, 2018	20.23	20.23	20.11	20.16	273,241	+0.04(+0.19%)
Jul 20, 2018	19.99	20.15	19.99	20.12	115,448	+0.26(+1.30%)
Jul 19, 2018	19.86	19.96	19.76	19.86	722,505	-0.29(-1.44%)
Jul 18, 2018	20.08	20.18	20.00	20.15	110,053	-0.02(-0.12%)
Jul 17, 2018	19.95	20.23	19.95	20.18	152,255	+0.12(+0.62%)
Jul 16, 2018	20.11	20.14	20.01	20.05	117,909	-0.18(-0.87%)
Jul 13, 2018	20.11	20.29	20.11	20.23	88,855	+0.07(+0.33%)
Jul 12, 2018	20.11	20.23	20.10	20.16	218,780	+0.32(+1.62%)
Jul 11, 2018	20.09	20.16	19.81	19.84	251,805	-0.56(-2.76%)
Jul 10, 2018	20.48	20.48	20.25	20.40	358,624	-0.08(-0.38%)
Jul 09, 2018	20.43	20.48	20.28	20.48	655,117	+0.42(+2.10%)
Jul 06, 2018	19.78	20.11	19.78	20.06	359,334	+0.31(+1.58%)
Jul 05, 2018	19.86	19.88	19.63	19.75	1,345,255	-0.13(-0.63%)
Jul 03, 2018		19.87	19.87	19.87	0	-0.02(-0.12%)
Jul 02, 2018	19.88	19.96	19.77	19.89	1,379,285	-0.32(-1.59%)
Jun 29, 2018	20.21	20.25	20.13	20.22	144,179	+0.47(+2.38%)
Jun 28, 2018	19.67	19.75	19.59	19.75	233,248	+0.04(+0.20%)
Jun 27, 2018	20.08	20.09	19.67	19.71	415,328	-0.58(-2.85%)
Jun 26, 2018	20.41	20.41	20.22	20.29	316,754	-0.16(-0.80%)
Jun 25, 2018	20.57	20.57	20.28	20.45	320,323	-0.37(-1.77%)
Jun 22, 2018	20.88	20.88	20.78	20.82	324,786	+0.23(+1.14%)
Jun 21, 2018	20.73	20.75	20.57	20.58	230,950	-0.22(-1.06%)
Jun 20, 2018	20.89	20.91	20.80	20.80	183,572	-0.03(-0.13%)
Jun 19, 2018	20.76	20.87	20.59	20.83	261,283	-0.19(-0.90%)
Jun 18, 2018	21.14	21.14	20.89	21.02	205,108	-0.26(-1.23%)
Jun 15, 2018		21.38	21.12	21.28	226,078	-0.09(-0.43%)
Jun 14, 2018	21.59	21.59	21.36	21.38	261,498	-0.22(-1.04%)
Jun 13, 2018	21.79	21.79	21.49	21.60	134,732	-0.18(-0.82%)
Jun 12, 2018	21.93	21.93	21.65	21.78	298,612	-0.13(-0.60%)
Jun 11, 2018	21.96	22.02	21.85	21.91	218,393	-0.02(-0.11%)
Jun 08, 2018	21.87	21.95	21.69	21.93	393,141	+0.08(+0.39%)
Jun 07, 2018	22.06	22.14	21.68	21.85	188,179	-0.27(-1.22%)
Jun 06, 2018	21.99	22.13	21.99	22.12	122,088	+0.27(+1.24%)
Jun 05, 2018	21.99	22.01	21.82	21.85	177,512	-0.13(-0.60%)
Jun 04, 2018	22.00	22.01	21.92	21.98	135,246	+0.29(+1.35%)
Jun 01, 2018	21.62	21.69	21.53	21.68	243,633	+0.19(+0.86%)
May 31, 2018	21.44	21.61	21.43	21.50	241,887	+0.09(+0.43%)
May 30, 2018	21.28	21.48	21.17	21.41	297,550	+0.19(+0.91%)
May 29, 2018	21.56	21.61	21.09	21.21	523,327	-0.49(-2.24%)
May 25, 2018		21.70	21.70	21.70	0	-0.01(-0.04%)
May 24, 2018	21.83	21.83	21.51	21.71	590,273	-0.34(-1.54%)
May 23, 2018	21.85	22.05	21.73	22.05	190,676	-0.10(-0.45%)
May 22, 2018	22.13	22.26	22.04	22.15	281,878	-0.03(-0.14%)
May 21, 2018	22.20	22.20	22.05	22.18	286,861	+0.23(+1.06%)
May 18, 2018	22.00	22.00	21.86	21.95	160,757	-0.09(-0.42%)
May 17, 2018	22.12	22.19	21.92	22.04	143,331	-0.22(-1.01%)
May 16, 2018	22.16	22.28	22.13	22.26	100,275	+0.32(+1.48%)
May 15, 2018	22.01	22.03	21.84	21.94	227,667	-0.32(-1.42%)
May 14, 2018	22.37	22.42	22.21	22.26	138,912	+0.16(+0.72%)
May 11, 2018	22.23	22.24	22.06	22.10	106,354	-0.13(-0.57%)
May 10, 2018	22.07	22.30	22.05	22.23	115,818	+0.42(+1.91%)
May 09, 2018	21.82	21.88	21.71	21.81	688,021	+0.17(+0.79%)
May 08, 2018	21.61	21.68	21.43	21.64	814,976	+0.10(+0.47%)
May 07, 2018	21.58	21.70	21.50	21.54	161,680	-0.21(-0.96%)
May 04, 2018	21.51	21.82	21.47	21.75	102,704	+0.12(+0.57%)
May 03, 2018	21.76	21.76	21.39	21.62	241,501	-0.06(-0.28%)
May 02, 2018	21.98	22.04	21.68	21.68	242,952	-0.23(-1.06%)

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.