Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.90	20.23	19.88	19.95	5,913	-0.04(-0.21%)
Jul 30, 2018	20.16	20.16	19.92	19.99	11,376	-0.33(-1.64%)
Jul 27, 2018	20.32	20.37	20.28	20.33	9,290	-0.26(-1.28%)
Jul 26, 2018	20.63	20.72	20.46	20.59	27,479	+0.11(+0.52%)
Jul 25, 2018	20.55	20.60	20.49	20.49	2,228	+0.02(+0.11%)
Jul 24, 2018	20.44	20.54	20.44	20.46	3,606	-0.01(-0.07%)
Jul 23, 2018	20.50	20.55	20.27	20.48	9,008	-0.07(-0.36%)
Jul 20, 2018	20.72	20.74	20.48	20.55	6,822	-0.00(-0.01%)
Jul 19, 2018	20.20	20.69	20.20	20.55	15,213	-0.03(-0.16%)
Jul 18, 2018	20.38	20.75	20.36	20.58	3,590	+0.06(+0.29%)
Jul 17, 2018	20.47	20.60	20.47	20.52	2,621	-0.08(-0.40%)
Jul 16, 2018	20.61	20.71	20.52	20.61	2,716	-0.22(-1.07%)
Jul 13, 2018	20.87	20.97	20.79	20.83	1,067	-0.18(-0.84%)
Jul 12, 2018	21.02	21.02	20.91	21.00	1,460	+0.19(+0.92%)
Jul 11, 2018	21.00	21.00	20.72	20.81	2,639	-0.42(-1.99%)
Jul 10, 2018	21.11	21.24	20.99	21.24	4,862	+0.00(+0.00%)
Jul 09, 2018	21.26	21.26	21.20	21.24	12,231	+0.12(+0.57%)
Jul 06, 2018	21.13	21.14	21.09	21.11	2,612	+0.19(+0.91%)
Jul 05, 2018	20.86	20.98	20.80	20.93	12,598	+0.30(+1.46%)
Jul 03, 2018		20.62	20.62	20.62	0	+0.20(+0.98%)
Jul 02, 2018	20.30	20.42	20.30	20.42	871	-0.10(-0.51%)
Jun 29, 2018		20.58	20.42	20.53	2,415	+0.12(+0.57%)
Jun 28, 2018	20.40	20.65	20.24	20.41	7,618	+0.05(+0.23%)
Jun 27, 2018	20.37	20.57	20.36	20.36	1,724	-0.21(-1.01%)
Jun 26, 2018	20.61	20.61	20.43	20.57	7,168	-0.05(-0.23%)
Jun 25, 2018	20.71	20.74	20.60	20.62	7,651	-0.30(-1.43%)
Jun 22, 2018	20.80	20.95	20.71	20.92	6,307	+0.28(+1.35%)
Jun 21, 2018	20.53	20.72	20.53	20.64	5,447	+0.09(+0.42%)
Jun 20, 2018	20.53	20.56	20.53	20.56	918	-0.08(-0.40%)
Jun 19, 2018	20.53	20.73	20.53	20.64	4,844	-0.21(-1.00%)
Jun 18, 2018	20.77	20.85	20.71	20.85	8,415	+0.11(+0.54%)
Jun 15, 2018		21.06	20.70	20.74	4,613	-0.32(-1.52%)
Jun 14, 2018	21.29	21.29	21.02	21.06	6,724	-0.12(-0.56%)
Jun 13, 2018	20.96	21.17	20.86	21.17	5,540	+0.20(+0.95%)
Jun 12, 2018	21.06	21.16	20.98	20.98	3,923	-0.31(-1.48%)
Jun 11, 2018	21.00	21.37	20.91	21.29	5,883	+0.19(+0.88%)
Jun 08, 2018	21.12	21.31	20.95	21.11	4,563	-0.17(-0.78%)
Jun 07, 2018	21.29	21.38	20.94	21.27	24,181	+0.10(+0.48%)
Jun 06, 2018				21.17	6,295	+0.06(+0.27%)
Jun 05, 2018	21.03	21.20	21.01	21.11	7,004	-0.03(-0.13%)
Jun 04, 2018	21.27	21.27	21.02	21.14	4,952	+0.15(+0.71%)
Jun 01, 2018	20.97	21.17	20.97	20.99	15,386	-0.21(-1.00%)
May 31, 2018	21.24	21.36	20.98	21.21	7,643	-0.04(-0.17%)
May 30, 2018	21.03	21.27	21.03	21.24	2,303	+0.25(+1.19%)
May 29, 2018	20.51	21.09	20.51	20.99	9,975	-0.09(-0.44%)
May 25, 2018		21.09	21.09	21.09	0	-0.39(-1.81%)
May 24, 2018	21.24	21.48	21.02	21.48	12,002	+0.45(+2.16%)
May 23, 2018	21.00	21.09	20.84	21.02	9,612	-0.25(-1.17%)
May 22, 2018	21.17	21.38	21.17	21.27	1,836	-0.08(-0.39%)
May 21, 2018	21.20	21.37	21.07	21.36	7,375	+0.21(+1.01%)
May 18, 2018	20.95	21.19	20.92	21.14	6,434	+0.05(+0.26%)
May 17, 2018	21.01	21.15	21.01	21.09	1,660	+0.00(+0.00%)
May 16, 2018	20.90	21.12	20.90	21.09	5,988	+0.01(+0.04%)
May 15, 2018	21.06	21.12	20.86	21.08	8,984	-0.56(-2.61%)
May 14, 2018	21.73	21.77	21.48	21.64	5,696	+0.01(+0.04%)
May 11, 2018	21.79	21.79	21.63	21.63	4,434	-0.09(-0.43%)
May 10, 2018	21.63	21.75	21.61	21.73	13,403	+0.18(+0.82%)
May 09, 2018	21.41	21.71	21.41	21.55	16,544	+0.36(+1.69%)
May 08, 2018	21.20	21.20	21.05	21.19	5,026	-0.15(-0.71%)
May 07, 2018	21.38	21.55	21.30	21.34	16,381	-0.15(-0.71%)
May 04, 2018	21.45	21.55	21.45	21.49	5,773	+0.07(+0.35%)
May 03, 2018	21.51	21.55	21.29	21.42	24,626	+0.05(+0.25%)
May 02, 2018	21.02	21.39	21.02	21.37	6,941	+0.43(+2.04%)

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.