Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.01	22.17	21.80	21.95	7,994,748	+0.07(+0.31%)
Jul 30, 2018	21.97	22.08	21.78	21.88	6,437,113	-0.08(-0.38%)
Jul 27, 2018	22.07	22.16	21.88	21.96	3,963,249	-0.13(-0.59%)
Jul 26, 2018		22.21	21.91	22.09	3,476,456	+0.15(+0.70%)
Jul 25, 2018	21.74	22.06	21.65	21.94	6,872,558	+0.24(+1.09%)
Jul 24, 2018	21.37	21.77	21.09	21.71	6,835,798	+0.24(+1.14%)
Jul 23, 2018		21.53	21.25	21.46	5,810,503	+0.09(+0.43%)
Jul 20, 2018	21.55	21.56	21.19	21.37	5,342,987	-0.23(-1.06%)
Jul 19, 2018	21.36	21.84	21.36	21.60	5,033,949	+0.24(+1.14%)
Jul 18, 2018	21.65	21.74	21.33	21.35	5,082,581	-0.32(-1.48%)
Jul 17, 2018	21.77	21.87	21.63	21.68	3,985,698	-0.08(-0.39%)
Jul 16, 2018	21.82	21.93	21.65	21.76	7,200,646	+0.00(+0.00%)
Jul 13, 2018	21.86	21.89	21.64	21.76	3,659,982	-0.10(-0.45%)
Jul 12, 2018	21.68	21.90	21.65	21.86	6,077,170	+0.14(+0.63%)
Jul 11, 2018	21.64	21.80	21.55	21.72	4,375,282	+0.12(+0.56%)
Jul 10, 2018	21.31	21.71	21.13	21.60	8,102,324	+0.17(+0.78%)
Jul 09, 2018	22.54	22.56	21.36	21.43	12,005,553	-1.13(-5.01%)
Jul 06, 2018	22.51	22.64	22.41	22.56	5,375,499	+0.08(+0.37%)
Jul 05, 2018	22.17	22.49	22.03	22.48	11,155,021	+0.32(+1.45%)
Jul 03, 2018		22.16	22.16	22.16	0	+0.23(+1.04%)
Jul 02, 2018	21.89	21.95	21.71	21.93	6,755,920	+0.14(+0.67%)
Jun 29, 2018	21.84	21.91	21.60	21.78	8,176,259	-0.05(-0.24%)
Jun 28, 2018	21.97	22.09	21.77	21.84	7,452,999	-0.08(-0.35%)
Jun 27, 2018	21.90	22.06	21.75	21.91	7,197,540	+0.03(+0.14%)
Jun 26, 2018	21.89	22.04	21.74	21.88	9,133,732	-0.08(-0.38%)
Jun 25, 2018	21.58	22.03	21.57	21.96	13,439,862	+0.40(+1.88%)
Jun 22, 2018	21.22	21.64	21.15	21.56	10,546,616	+0.32(+1.51%)
Jun 21, 2018	20.85	21.26	20.84	21.24	9,741,581	+0.40(+1.94%)
Jun 20, 2018	20.87	20.92	20.62	20.84	7,426,371	+0.04(+0.18%)
Jun 19, 2018	20.83	21.08	20.68	20.80	13,030,677	-0.04(-0.18%)
Jun 18, 2018	20.61	20.89	20.58	20.84	10,410,703	+0.18(+0.85%)
Jun 15, 2018		20.74	20.65	20.66	17,234,090	+0.01(+0.04%)
Jun 14, 2018	19.96	20.69	19.90	20.65	15,210,044	+0.72(+3.64%)
Jun 13, 2018	19.99	20.05	19.84	19.93	17,036,770	-0.02(-0.08%)
Jun 12, 2018	19.61	20.22	19.59	19.94	13,243,117	+0.34(+1.71%)
Jun 11, 2018	19.68	19.71	19.45	19.61	9,557,956	-0.07(-0.35%)
Jun 08, 2018	19.55	19.73	19.50	19.68	8,788,916	+0.14(+0.70%)
Jun 07, 2018	19.30	19.78	19.30	19.54	14,245,108	+0.27(+1.39%)
Jun 06, 2018			19.26	19.27	19,127,216	-0.91(-4.50%)
Jun 05, 2018	20.27	20.46	20.17	20.18	11,373,238	-0.08(-0.37%)
Jun 04, 2018	20.32	20.50	20.18	20.26	8,803,386	+0.01(+0.07%)
Jun 01, 2018	20.51	20.59	20.15	20.24	8,150,651	-0.27(-1.32%)
May 31, 2018	20.50	20.57	20.33	20.51	10,497,359	-0.02(-0.07%)
May 30, 2018	20.35	20.56	20.20	20.53	13,095,472	+0.23(+1.15%)
May 29, 2018	20.61	20.66	20.23	20.29	11,620,926	-0.32(-1.53%)
May 25, 2018		20.61	20.61	20.61	0	-0.04(-0.18%)
May 24, 2018	20.61	20.71	20.45	20.65	6,168,765	+0.05(+0.22%)
May 23, 2018	20.50	20.65	20.41	20.60	7,182,576	+0.10(+0.48%)
May 22, 2018	20.23	20.57	20.16	20.50	10,378,724	+0.29(+1.45%)
May 21, 2018	20.12	20.29	20.02	20.21	10,067,804	+0.15(+0.75%)
May 18, 2018	20.09	20.29	19.98	20.06	20,053,072	-0.02(-0.07%)
May 17, 2018	20.27	20.31	20.01	20.07	8,593,338	-0.20(-1.00%)
May 16, 2018	20.46	20.53	20.18	20.28	10,700,300	-0.17(-0.81%)
May 15, 2018	20.72	20.78	20.33	20.44	17,521,542	-0.32(-1.52%)
May 14, 2018	20.93	20.94	20.62	20.76	7,444,396	-0.13(-0.61%)
May 11, 2018	21.21	21.25	20.87	20.89	7,134,876	-0.27(-1.28%)
May 10, 2018	21.07	21.17	20.77	21.16	12,073,158	+0.22(+1.04%)
May 09, 2018	20.80	21.13	20.68	20.94	32,091,976	+0.33(+1.60%)
May 08, 2018	21.33	21.35	20.60	20.61	8,766,853	-0.85(-3.95%)
May 07, 2018	21.74	21.77	21.41	21.46	5,814,536	-0.28(-1.28%)
May 04, 2018	21.56	21.87	21.53	21.73	8,202,925	+0.23(+1.05%)
May 03, 2018	21.54	21.70	20.93	21.51	9,022,828	-0.03(-0.14%)
May 02, 2018	21.59	21.71	21.47	21.54	7,196,610	-0.11(-0.52%)

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.