Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.82	22.07	21.80	21.89	26,130,418	+0.12(+0.55%)
Jul 30, 2018	21.77	22.07	21.73	21.77	21,561,728	+0.01(+0.03%)
Jul 27, 2018	21.94	22.06	21.66	21.76	19,090,640	-0.19(-0.87%)
Jul 26, 2018		22.37	21.90	21.95	14,618,703	-0.02(-0.08%)
Jul 25, 2018	21.38	22.01	21.30	21.97	21,490,210	+0.56(+2.60%)
Jul 24, 2018	21.67	21.95	21.30	21.41	29,825,060	-0.35(-1.61%)
Jul 23, 2018	21.28	21.81	21.28	21.76	20,025,290	+0.25(+1.18%)
Jul 20, 2018	21.29	21.65	21.24	21.51	27,981,482	+0.10(+0.45%)
Jul 19, 2018		21.54	20.66	21.41	35,186,732	+0.05(+0.22%)
Jul 18, 2018	20.64	21.40	20.53	21.37	53,519,312	+1.41(+7.08%)
Jul 17, 2018	19.74	20.00	19.58	19.96	28,071,084	+0.14(+0.69%)
Jul 16, 2018	20.09	20.20	19.60	19.82	26,859,330	-0.22(-1.10%)
Jul 13, 2018	20.01	20.24	19.97	20.04	15,942,264	+0.01(+0.05%)
Jul 12, 2018	20.25	20.30	19.96	20.03	20,496,272	-0.04(-0.20%)
Jul 11, 2018			19.93	20.07	13,436,772	-0.38(-1.88%)
Jul 10, 2018	20.65	20.65	20.22	20.45	12,101,154	-0.14(-0.68%)
Jul 09, 2018	20.23	20.65	20.22	20.59	14,641,998	+0.46(+2.31%)
Jul 06, 2018	20.00	20.23	19.87	20.13	8,998,450	+0.20(+0.99%)
Jul 05, 2018	19.91	20.01	19.78	19.93	11,900,466	+0.16(+0.80%)
Jul 03, 2018		19.77	19.77	19.77	0	-0.13(-0.64%)
Jul 02, 2018	19.68	19.98	19.59	19.90	10,288,547	+0.15(+0.75%)
Jun 29, 2018	19.80	20.00	19.72	19.75	16,153,026	+0.06(+0.30%)
Jun 28, 2018	19.78	19.85	19.42	19.69	17,094,216	-0.06(-0.30%)
Jun 27, 2018	19.88	20.26	19.75	19.75	16,517,692	-0.12(-0.62%)
Jun 26, 2018	19.82	19.99	19.82	19.88	11,796,062	+0.03(+0.16%)
Jun 25, 2018	20.03	20.10	19.65	19.84	15,126,707	-0.22(-1.08%)
Jun 22, 2018	20.03	20.20	20.00	20.06	27,917,962	+0.23(+1.14%)
Jun 21, 2018	20.05	20.11	19.78	19.84	15,167,456	-0.25(-1.26%)
Jun 20, 2018	20.13	20.19	20.00	20.09	10,775,591	+0.01(+0.06%)
Jun 19, 2018	20.22	20.29	20.04	20.08	19,270,296	-0.40(-1.94%)
Jun 18, 2018	20.45	20.61	20.39	20.47	11,228,700	-0.17(-0.81%)
Jun 15, 2018		20.68	20.40	20.64	25,940,406	+0.24(+1.15%)
Jun 14, 2018	20.56	20.64	20.33	20.40	13,093,996	-0.07(-0.36%)
Jun 13, 2018	20.67	20.77	20.40	20.48	15,780,303	-0.19(-0.93%)
Jun 12, 2018	20.83	20.96	20.65	20.67	13,597,050	-0.16(-0.79%)
Jun 11, 2018	20.77	20.95	20.63	20.84	16,544,529	+0.07(+0.31%)
Jun 08, 2018	20.41	20.79	20.36	20.77	16,671,189	+0.41(+2.01%)
Jun 07, 2018	20.23	20.38	20.16	20.36	18,215,520	+0.13(+0.64%)
Jun 06, 2018		20.23		20.23	9,249,102	+0.20(+0.99%)
Jun 05, 2018	20.03	20.11	19.74	20.03	11,550,444	+0.00(+0.00%)
Jun 04, 2018	20.32	20.38	19.94	20.03	12,605,044	-0.23(-1.15%)
Jun 01, 2018	20.20	20.42	20.17	20.27	14,291,356	+0.24(+1.22%)
May 31, 2018	20.30	20.41	19.97	20.02	21,574,522	-0.31(-1.51%)
May 30, 2018	19.93	20.42	19.91	20.33	15,250,506	+0.51(+2.56%)
May 29, 2018	19.79	19.90	19.63	19.82	12,296,163	-0.14(-0.71%)
May 25, 2018		19.96	19.96	19.96	0	+0.08(+0.39%)
May 24, 2018	19.64	19.95	19.61	19.88	11,985,593	+0.27(+1.38%)
May 23, 2018	19.44	19.63	19.33	19.61	9,906,562	+0.02(+0.13%)
May 22, 2018	19.79	19.92	19.57	19.59	11,171,021	-0.17(-0.84%)
May 21, 2018	19.77	19.96	19.72	19.75	10,349,998	+0.08(+0.39%)
May 18, 2018	19.61	19.75	19.48	19.68	8,756,357	+0.07(+0.38%)
May 17, 2018	19.47	19.77	19.46	19.60	9,892,137	+0.07(+0.38%)
May 16, 2018	19.33	19.64	19.32	19.53	14,502,079	+0.21(+1.07%)
May 15, 2018	19.24	19.39	19.10	19.32	10,739,425	-0.09(-0.46%)
May 14, 2018	19.69	19.69	19.35	19.41	11,078,769	-0.06(-0.30%)
May 11, 2018	19.43	19.71	19.38	19.47	14,902,540	+0.09(+0.45%)
May 10, 2018	19.38	19.45	19.16	19.38	14,027,660	+0.17(+0.90%)
May 09, 2018	18.78	19.27	18.78	19.21	19,933,402	+0.52(+2.77%)
May 08, 2018	18.62	18.88	18.56	18.69	16,082,066	+0.02(+0.12%)
May 07, 2018	18.60	18.75	18.55	18.67	11,739,890	+0.16(+0.88%)
May 04, 2018	18.11	18.64	18.08	18.51	13,563,970	+0.27(+1.49%)
May 03, 2018	18.24	18.37	17.89	18.24	18,188,066	-0.09(-0.49%)
May 02, 2018	18.41	18.64	18.28	18.33	16,670,091	-0.15(-0.79%)

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.