Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.58	20.80	20.24	20.49	7,262,528	+0.07(+0.33%)
Jul 30, 2018	20.96	21.05	20.19	20.43	5,602,787	-0.41(-1.98%)
Jul 27, 2018	21.21	21.50	20.72	20.84	10,057,073	-0.38(-1.77%)
Jul 26, 2018	20.82	21.27	20.82	21.22	9,565,440	+0.35(+1.66%)
Jul 25, 2018	20.70	20.96	20.39	20.87	8,068,624	+0.14(+0.70%)
Jul 24, 2018	21.14	21.35	20.63	20.73	7,859,039	-0.18(-0.87%)
Jul 23, 2018	20.88	21.06	20.53	20.91	8,404,793	-0.12(-0.55%)
Jul 20, 2018	20.82	21.27	20.64	21.02	8,116,981	+0.14(+0.69%)
Jul 19, 2018	20.75	20.91	20.49	20.88	9,091,062	+0.12(+0.60%)
Jul 18, 2018	20.87	21.06	20.55	20.75	7,294,448	-0.12(-0.55%)
Jul 17, 2018	20.22	20.95	20.13	20.87	11,648,982	+0.53(+2.60%)
Jul 16, 2018	21.02	21.13	20.33	20.34	11,212,034	-0.68(-3.25%)
Jul 13, 2018	21.20	21.33	20.90	21.02	7,954,725	-0.27(-1.26%)
Jul 12, 2018		21.41	20.92	21.29	11,348,018	+0.38(+1.84%)
Jul 11, 2018	21.30	21.54	20.89	20.91	12,635,585	-0.88(-4.06%)
Jul 10, 2018	21.36	22.04	21.35	21.79	30,292,522	+0.63(+2.95%)
Jul 09, 2018	21.03	21.19	20.72	21.17	12,000,122	+0.37(+1.76%)
Jul 06, 2018	20.40	20.92	20.29	20.80	8,227,919	+0.34(+1.64%)
Jul 05, 2018	20.32	20.47	20.07	20.47	10,719,210	+0.31(+1.52%)
Jul 03, 2018		20.16	20.16	20.16	0	-0.43(-2.10%)
Jul 02, 2018	20.22	20.61	19.96	20.59	10,760,317	+0.03(+0.14%)
Jun 29, 2018	20.84	21.15	20.49	20.56	20,258,920	-0.32(-1.52%)
Jun 28, 2018	20.79	21.18	20.29	20.88	35,867,796	+1.58(+8.20%)
Jun 27, 2018	20.00	20.01	19.30	19.30	11,832,947	+0.20(+1.05%)
Jun 26, 2018	19.46	19.46	19.00	19.09	10,521,448	-0.26(-1.34%)
Jun 25, 2018	20.12	20.16	19.16	19.35	9,799,660	-1.08(-5.30%)
Jun 22, 2018	20.51	20.57	20.07	20.44	7,185,078	+0.07(+0.33%)
Jun 21, 2018	21.04	21.19	20.35	20.37	5,095,962	-0.49(-2.34%)
Jun 20, 2018	20.56	21.07	20.48	20.86	5,535,494	+0.41(+2.02%)
Jun 19, 2018	20.65	20.74	19.93	20.45	11,190,549	-0.43(-2.07%)
Jun 18, 2018	20.84	20.93	20.57	20.88	5,705,728	-0.13(-0.64%)
Jun 15, 2018		20.87	20.68	21.01	7,332,651	+0.14(+0.69%)
Jun 14, 2018	21.14	21.19	20.60	20.87	6,582,435	-0.23(-1.09%)
Jun 13, 2018	20.82	21.19	20.73	21.10	10,876,555	+0.37(+1.80%)
Jun 12, 2018	20.45	20.75	20.45	20.73	5,584,813	+0.23(+1.12%)
Jun 11, 2018	20.77	21.01	20.40	20.49	11,457,835	-0.36(-1.75%)
Jun 08, 2018	20.96	21.10	20.48	20.86	9,696,841	-0.43(-2.03%)
Jun 07, 2018	21.50	22.01	21.26	21.29	14,284,919	+0.09(+0.41%)
Jun 06, 2018				21.20	5,178,644	+0.08(+0.36%)
Jun 05, 2018	21.29	21.29	20.92	21.13	5,929,700	-0.06(-0.27%)
Jun 04, 2018	21.38	21.54	20.92	21.19	7,455,627	-0.08(-0.36%)
Jun 01, 2018	21.00	21.75	20.66	21.26	10,983,498	+0.60(+2.92%)
May 31, 2018	21.01	21.17	20.45	20.66	13,295,290	-0.43(-2.05%)
May 30, 2018	21.26	21.27	20.69	21.09	9,837,343	+0.05(+0.23%)
May 29, 2018	21.35	21.63	20.90	21.04	9,108,783	-0.53(-2.45%)
May 25, 2018		21.57	21.57	21.57	0	+0.52(+2.46%)
May 24, 2018	21.10	21.24	20.87	21.05	7,797,609	-0.10(-0.45%)
May 23, 2018	20.94	21.18	20.83	21.15	5,476,085	+0.12(+0.59%)
May 22, 2018	20.73	21.19	20.62	21.02	6,374,398	+0.46(+2.24%)
May 21, 2018	21.00	21.12	20.48	20.56	7,624,245	+0.02(+0.09%)
May 18, 2018	20.61	20.80	20.42	20.54	8,658,733	-0.20(-0.97%)
May 17, 2018	20.91	21.22	20.68	20.74	8,276,045	-0.23(-1.10%)
May 16, 2018	20.90	20.99	20.59	20.97	5,635,814	+0.16(+0.78%)
May 15, 2018	20.91	20.97	20.53	20.81	6,557,949	-0.22(-1.05%)
May 14, 2018	20.96	21.78	20.81	21.03	14,507,917	+0.87(+4.33%)
May 11, 2018	20.44	20.51	19.97	20.16	6,383,956	-0.40(-1.96%)
May 10, 2018	20.55	20.60	20.34	20.56	4,035,898	+0.14(+0.70%)
May 09, 2018	20.22	20.54	20.14	20.42	4,309,458	+0.20(+1.00%)
May 08, 2018	19.93	20.28	19.89	20.22	6,791,872	+0.27(+1.35%)
May 07, 2018	20.43	20.61	19.89	19.95	7,667,440	-0.43(-2.12%)
May 04, 2018	19.85	20.44	19.70	20.38	8,004,422	+0.43(+2.16%)
May 03, 2018	19.37	20.03	18.63	19.95	20,737,998	+0.23(+1.17%)
May 02, 2018	19.48	19.79	19.39	19.72	5,162,810	+0.23(+1.18%)

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.