Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.56	21.72	21.53	21.61	540,832	+0.01(+0.04%)
Jul 30, 2018	21.86	21.92	21.59	21.60	454,462	-0.35(-1.59%)
Jul 27, 2018	22.08	22.14	21.88	21.95	680,540	+0.02(+0.09%)
Jul 26, 2018		21.94	21.69	21.93	661,393	+0.22(+1.03%)
Jul 25, 2018	21.45	21.72	21.33	21.71	728,377	+0.36(+1.68%)
Jul 24, 2018	21.50	21.54	21.29	21.35	794,070	+0.20(+0.96%)
Jul 23, 2018	21.16	21.22	21.08	21.15	915,584	-0.13(-0.59%)
Jul 20, 2018	21.29	21.36	21.26	21.27	429,374	-0.12(-0.54%)
Jul 19, 2018	21.33	21.40	21.28	21.39	634,918	+0.11(+0.50%)
Jul 18, 2018	21.21	21.28	21.16	21.28	910,745	+0.06(+0.27%)
Jul 17, 2018	21.03	21.23	21.03	21.22	921,591	-0.20(-0.95%)
Jul 16, 2018	21.46	21.54	21.42	21.43	663,015	-0.03(-0.14%)
Jul 13, 2018	21.45	21.50	21.41	21.46	644,877	-0.03(-0.14%)
Jul 12, 2018	21.38	21.48	21.32	21.48	629,541	+0.21(+1.00%)
Jul 11, 2018	21.36	21.47	21.26	21.27	754,941	-0.43(-1.96%)
Jul 10, 2018	21.58	21.70	21.57	21.70	771,448	+0.28(+1.31%)
Jul 09, 2018	21.32	21.42	21.31	21.42	728,232	+0.21(+1.01%)
Jul 06, 2018	21.07	21.25	21.05	21.20	773,681	+0.21(+1.02%)
Jul 05, 2018	20.89	20.99	20.80	20.99	1,401,431	-0.23(-1.10%)
Jul 03, 2018		21.22	21.22	21.22	0	-0.01(-0.05%)
Jul 02, 2018	21.04	21.25	20.98	21.23	938,178	-0.09(-0.41%)
Jun 29, 2018	21.41	21.47	21.31	21.32	465,116	-0.05(-0.23%)
Jun 28, 2018	21.21	21.41	21.15	21.37	1,003,444	+0.10(+0.46%)
Jun 27, 2018	21.50	21.64	21.27	21.27	1,219,367	-0.31(-1.44%)
Jun 26, 2018	21.54	21.67	21.48	21.58	772,301	+0.13(+0.59%)
Jun 25, 2018	21.71	21.75	21.34	21.46	1,213,376	-0.52(-2.38%)
Jun 22, 2018	22.10	22.15	21.97	21.98	1,010,137	+0.02(+0.09%)
Jun 21, 2018	22.12	22.12	21.93	21.96	800,892	-0.06(-0.26%)
Jun 20, 2018	22.01	22.07	21.97	22.02	800,325	+0.22(+1.02%)
Jun 19, 2018	21.85	21.85	21.66	21.79	1,465,292	-0.31(-1.40%)
Jun 18, 2018	22.11	22.13	22.02	22.10	1,370,441	-0.28(-1.25%)
Jun 15, 2018		22.66	22.32	22.39	663,187	-0.27(-1.20%)
Jun 14, 2018	22.69	22.73	22.54	22.66	1,149,957	-0.08(-0.34%)
Jun 13, 2018	22.90	22.90	22.68	22.73	1,088,498	-0.13(-0.55%)
Jun 12, 2018	22.90	22.94	22.82	22.86	484,916	-0.08(-0.34%)
Jun 11, 2018	22.77	22.96	22.77	22.94	907,471	+0.17(+0.77%)
Jun 08, 2018	22.69	22.77	22.66	22.76	636,465	+0.04(+0.17%)
Jun 07, 2018	22.87	22.89	22.62	22.72	1,135,240	-0.09(-0.38%)
Jun 06, 2018	22.72	22.82	22.68	22.81	787,302	-0.08(-0.34%)
Jun 05, 2018	22.87	22.91	22.80	22.89	780,734	+0.01(+0.04%)
Jun 04, 2018	22.82	22.91	22.81	22.88	687,644	+0.16(+0.68%)
Jun 01, 2018	22.52	22.78	22.52	22.72	880,486	+0.21(+0.95%)
May 31, 2018	22.61	22.62	22.47	22.51	1,119,661	-0.11(-0.47%)
May 30, 2018	22.44	22.67	22.44	22.62	651,734	+0.12(+0.52%)
May 29, 2018	22.54	22.62	22.42	22.50	1,226,615	-0.21(-0.94%)
May 25, 2018		22.71	22.71	22.71	0	-0.05(-0.21%)
May 24, 2018	22.73	22.78	22.56	22.76	964,431	-0.21(-0.93%)
May 23, 2018	22.83	23.00	22.77	22.98	1,346,993	-0.09(-0.38%)
May 22, 2018	23.24	23.25	23.03	23.06	976,472	+0.01(+0.04%)
May 21, 2018	23.03	23.13	22.98	23.05	606,124	+0.20(+0.89%)
May 18, 2018	22.95	22.95	22.84	22.85	779,308	+0.10(+0.43%)
May 17, 2018	22.74	22.85	22.71	22.75	660,875	+0.00(+0.00%)
May 16, 2018	22.73	22.83	22.70	22.75	792,490	+0.00(+0.00%)
May 15, 2018	22.94	22.96	22.71	22.75	815,474	-0.46(-2.00%)
May 14, 2018	23.17	23.30	23.17	23.22	649,067	+0.06(+0.25%)
May 11, 2018	23.12	23.25	23.11	23.16	758,496	+0.11(+0.46%)
May 10, 2018	23.01	23.06	22.99	23.05	893,354	+0.21(+0.93%)
May 09, 2018	22.80	22.90	22.73	22.84	923,869	+0.02(+0.09%)
May 08, 2018	22.72	22.84	22.67	22.82	619,547	+0.16(+0.73%)
May 07, 2018	22.56	22.73	22.54	22.66	736,339	+0.16(+0.69%)
May 04, 2018	22.22	22.54	22.16	22.50	705,157	+0.20(+0.91%)
May 03, 2018	22.18	22.34	21.99	22.30	1,223,834	+0.05(+0.22%)
May 02, 2018	22.31	22.38	22.21	22.25	559,751	-0.07(-0.30%)

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.