Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.11	22.51	22.06	22.44	222,352	+0.39(+1.76%)
Jul 30, 2018	22.47	22.66	22.05	22.06	145,206	-0.42(-1.85%)
Jul 27, 2018	22.92	22.96	22.42	22.47	119,476	-0.37(-1.61%)
Jul 26, 2018	22.55	22.91	22.51	22.84	169,313	+0.35(+1.55%)
Jul 25, 2018	22.74	22.74	22.47	22.49	203,381	-0.25(-1.08%)
Jul 24, 2018	22.80	22.84	22.49	22.74	350,230	+0.08(+0.33%)
Jul 23, 2018	22.79	23.03	22.61	22.66	138,987	-0.18(-0.79%)
Jul 20, 2018	22.96	23.05	22.74	22.84	157,661	-0.18(-0.78%)
Jul 19, 2018	22.51	23.14	22.51	23.02	302,901	+0.46(+2.05%)
Jul 18, 2018	22.68	22.72	22.49	22.56	119,372	-0.08(-0.33%)
Jul 17, 2018	22.34	22.69	22.34	22.63	144,866	+0.26(+1.14%)
Jul 16, 2018	22.38	22.44	22.26	22.38	165,428	+0.03(+0.13%)
Jul 13, 2018	22.06	22.67	22.01	22.35	160,856	+0.26(+1.20%)
Jul 12, 2018	22.27	22.27	21.90	22.08	142,045	+0.01(+0.04%)
Jul 11, 2018	22.10	22.19	21.90	22.07	176,794	-0.18(-0.81%)
Jul 10, 2018	22.50	22.53	22.00	22.25	157,673	-0.17(-0.76%)
Jul 09, 2018	22.52	22.52	22.37	22.42	169,080	+0.01(+0.04%)
Jul 06, 2018	22.27	22.42	22.23	22.41	122,793	+0.10(+0.47%)
Jul 05, 2018	22.33	22.34	22.05	22.31	193,446	+0.16(+0.73%)
Jul 03, 2018		22.15	22.15	22.15	0	-0.09(-0.42%)
Jul 02, 2018	21.85	22.24	21.73	22.24	466,929	+0.24(+1.07%)
Jun 29, 2018	22.12	22.33	21.96	22.01	217,037	-0.06(-0.26%)
Jun 28, 2018	22.17	22.17	21.87	22.06	129,622	-0.09(-0.38%)
Jun 27, 2018	22.53	22.68	22.15	22.15	170,394	-0.30(-1.35%)
Jun 26, 2018	22.15	22.58	22.01	22.45	183,466	+0.32(+1.45%)
Jun 25, 2018	22.46	22.46	21.87	22.13	314,848	-0.41(-1.80%)
Jun 22, 2018	22.58	22.70	22.37	22.54	1,100,587	+0.10(+0.46%)
Jun 21, 2018	22.81	22.88	22.29	22.43	491,247	-0.44(-1.94%)
Jun 20, 2018	22.71	22.93	22.52	22.88	234,433	+0.18(+0.79%)
Jun 19, 2018	22.64	22.83	22.47	22.70	218,139	-0.09(-0.37%)
Jun 18, 2018	22.48	22.87	22.27	22.78	309,916	+0.24(+1.05%)
Jun 15, 2018		22.60	22.44	22.55	518,960	+0.10(+0.46%)
Jun 14, 2018	22.41	22.55	22.28	22.44	149,503	+0.05(+0.21%)
Jun 13, 2018	22.68	22.79	22.35	22.40	198,192	-0.30(-1.33%)
Jun 12, 2018	22.92	22.95	22.64	22.70	191,063	-0.24(-1.03%)
Jun 11, 2018	22.83	23.01	22.77	22.93	224,503	+0.13(+0.58%)
Jun 08, 2018	22.92	23.11	22.79	22.80	209,075	-0.11(-0.49%)
Jun 07, 2018	23.41	23.41	22.90	22.92	251,766	-0.48(-2.06%)
Jun 06, 2018		23.45		23.40	193,685	+0.29(+1.27%)
Jun 05, 2018	22.82	23.11	22.72	23.10	192,583	+0.27(+1.20%)
Jun 04, 2018	22.90	23.00	22.75	22.83	336,184	+0.05(+0.21%)
Jun 01, 2018	22.75	22.91	22.28	22.78	298,920	+0.21(+0.92%)
May 31, 2018	22.96	23.02	22.52	22.57	208,311	-0.44(-1.93%)
May 30, 2018	22.91	23.33	22.88	23.02	205,084	+0.26(+1.16%)
May 29, 2018	22.69	22.92	22.37	22.75	296,235	-0.12(-0.54%)
May 25, 2018		22.88	22.88	22.88	0	+0.05(+0.21%)
May 24, 2018	22.76	22.97	22.67	22.83	262,488	+0.02(+0.08%)
May 23, 2018	22.76	23.00	22.52	22.81	273,836	-0.06(-0.25%)
May 22, 2018	23.31	23.49	22.87	22.87	207,172	-0.43(-1.87%)
May 21, 2018	23.12	23.49	23.12	23.30	226,632	+0.28(+1.23%)
May 18, 2018	22.95	23.05	22.82	23.02	185,945	+0.16(+0.70%)
May 17, 2018	22.45	22.98	22.44	22.86	200,709	+0.43(+1.94%)
May 16, 2018	22.37	22.64	22.35	22.42	288,687	+0.19(+0.85%)
May 15, 2018	21.84	22.27	21.52	22.23	289,468	+0.37(+1.69%)
May 14, 2018	21.91	22.06	21.77	21.87	226,056	+0.01(+0.04%)
May 11, 2018	21.81	22.02	21.63	21.86	217,632	+0.07(+0.30%)
May 10, 2018	22.10	22.18	21.44	21.79	380,470	-0.31(-1.41%)
May 09, 2018	21.74	22.29	21.74	22.10	487,988	+0.54(+2.49%)
May 08, 2018	21.90	22.24	20.82	21.56	501,532	+0.66(+3.15%)
May 07, 2018	20.71	20.97	20.61	20.91	252,935	+0.20(+0.96%)
May 04, 2018	20.43	20.78	20.30	20.71	171,607	+0.24(+1.15%)
May 03, 2018	20.34	20.64	20.09	20.47	387,324	+0.04(+0.18%)
May 02, 2018	20.25	20.72	20.25	20.43	315,526	+0.22(+1.07%)

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.