Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.95	22.06	21.82	21.99	3,687,269	+0.12(+0.57%)
Jul 30, 2018	21.73	21.91	21.71	21.87	10,784,728	-0.02(-0.07%)
Jul 27, 2018	22.49	22.54	21.65	21.88	1,483,025	-0.12(-0.57%)
Jul 26, 2018	21.78	22.10	21.70	22.01	1,048,415	+0.22(+1.00%)
Jul 25, 2018	22.16	22.16	21.70	21.79	621,764	-0.40(-1.79%)
Jul 24, 2018	22.40	22.41	22.17	22.19	934,533	-0.20(-0.90%)
Jul 23, 2018	22.40	22.58	22.37	22.39	675,476	-0.02(-0.10%)
Jul 20, 2018	22.38	22.62	22.20	22.41	608,165	+0.05(+0.21%)
Jul 19, 2018	22.40	22.47	22.21	22.37	389,126	-0.05(-0.24%)
Jul 18, 2018	22.25	22.50	22.17	22.42	575,036	+0.21(+0.95%)
Jul 17, 2018	22.14	22.34	22.14	22.21	1,022,011	-0.01(-0.04%)
Jul 16, 2018	22.16	22.26	22.12	22.22	489,767	+0.15(+0.67%)
Jul 13, 2018	22.26	22.40	22.02	22.07	1,023,920	-0.18(-0.80%)
Jul 12, 2018	22.61	22.61	22.02	22.25	1,181,607	-0.24(-1.07%)
Jul 11, 2018	22.60	22.81	22.42	22.49	698,850	-0.19(-0.82%)
Jul 10, 2018	23.03	23.17	22.65	22.68	901,971	-0.42(-1.82%)
Jul 09, 2018	22.96	23.21	22.81	23.10	1,098,171	+0.29(+1.26%)
Jul 06, 2018	22.72	22.93	22.69	22.81	405,000	+0.03(+0.14%)
Jul 05, 2018	22.89	22.89	22.68	22.78	500,547	+0.00(+0.00%)
Jul 03, 2018		22.78	22.78	22.78	0	-0.03(-0.14%)
Jul 02, 2018	22.48	22.89	22.38	22.81	633,755	+0.23(+1.00%)
Jun 29, 2018	22.95	23.06	22.57	22.58	733,951	-0.16(-0.68%)
Jun 28, 2018	22.85	22.94	22.64	22.74	797,846	-0.09(-0.41%)
Jun 27, 2018	23.35	23.39	22.78	22.83	953,156	-0.57(-2.43%)
Jun 26, 2018	23.45	23.49	23.27	23.40	747,662	+0.05(+0.20%)
Jun 25, 2018	23.63	23.75	23.21	23.35	1,122,144	-0.47(-1.99%)
Jun 22, 2018	23.84	23.95	23.56	23.83	2,006,507	+0.20(+0.86%)
Jun 21, 2018	23.73	23.80	23.48	23.63	610,944	-0.04(-0.16%)
Jun 20, 2018	23.91	23.93	23.63	23.67	1,057,071	-0.22(-0.91%)
Jun 19, 2018	23.43	23.92	23.00	23.88	781,478	+0.21(+0.89%)
Jun 18, 2018	23.39	23.71	23.22	23.67	664,026	+0.16(+0.70%)
Jun 15, 2018		23.67	23.21	23.51	2,963,768	-0.23(-0.98%)
Jun 14, 2018	23.84	23.84	23.50	23.74	848,001	-0.05(-0.20%)
Jun 13, 2018	23.74	24.09	23.72	23.79	1,514,367	-0.03(-0.13%)
Jun 12, 2018	24.23	24.23	23.72	23.82	1,612,400	-0.26(-1.07%)
Jun 11, 2018	24.12	24.34	23.99	24.08	1,344,176	+0.02(+0.06%)
Jun 08, 2018	24.10	24.24	24.02	24.06	2,045,043	+0.05(+0.23%)
Jun 07, 2018	23.95	24.09	23.40	24.01	1,138,479	+0.07(+0.29%)
Jun 06, 2018	23.52	23.99	23.43	23.94	1,083,299	+0.47(+2.02%)
Jun 05, 2018	23.39	23.62	23.23	23.46	1,177,445	-0.01(-0.03%)
Jun 04, 2018	23.17	23.50	22.96	23.47	2,055,447	+0.44(+1.89%)
Jun 01, 2018	22.88	23.21	22.83	23.03	1,489,077	+0.25(+1.09%)
May 31, 2018	23.03	23.03	22.70	22.79	1,932,761	+0.05(+0.24%)
May 30, 2018	22.18	22.76	21.96	22.73	960,221	+0.63(+2.85%)
May 29, 2018	22.24	22.57	22.03	22.10	1,597,159	-0.33(-1.46%)
May 25, 2018		22.43	22.43	22.43	0	+0.13(+0.59%)
May 24, 2018	22.23	22.33	21.93	22.30	1,548,416	-0.04(-0.17%)
May 23, 2018	22.20	22.38	22.12	22.33	957,050	+0.05(+0.21%)
May 22, 2018	22.16	22.71	22.09	22.29	1,476,170	+0.18(+0.80%)
May 21, 2018	21.98	22.32	21.91	22.11	1,546,427	+0.25(+1.17%)
May 18, 2018	22.04	22.04	21.81	21.86	757,524	-0.15(-0.67%)
May 17, 2018	21.74	22.06	21.66	22.00	1,324,053	+0.26(+1.21%)
May 16, 2018	21.91	21.96	21.64	21.74	1,499,951	-0.17(-0.77%)
May 15, 2018	21.84	22.02	21.74	21.91	1,020,012	+0.18(+0.82%)
May 14, 2018	21.89	21.99	21.66	21.73	2,097,908	-0.14(-0.64%)
May 11, 2018	21.77	22.04	21.22	21.87	2,474,099	+0.04(+0.18%)
May 10, 2018	21.42	21.85	21.42	21.83	2,503,513	+0.42(+1.98%)
May 09, 2018	21.35	21.52	21.30	21.41	10,001,710	-0.47(-2.15%)
May 08, 2018	21.71	22.15	21.66	21.88	810,345	+0.11(+0.50%)
May 07, 2018	21.90	22.09	21.72	21.77	325,532	-0.10(-0.46%)
May 04, 2018	21.74	22.05	21.69	21.87	318,282	+0.32(+1.50%)
May 03, 2018	21.50	21.76	21.30	21.55	533,490	-0.06(-0.29%)
May 02, 2018	21.34	21.87	21.28	21.61	1,327,824	+0.32(+1.49%)

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.