Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.95	22.07	21.82	22.00	3,686,708	+0.12(+0.57%)
Jul 30, 2018	21.73	21.92	21.72	21.87	10,783,086	-0.02(-0.07%)
Jul 27, 2018	22.49	22.55	21.65	21.89	1,482,799	-0.12(-0.57%)
Jul 26, 2018	21.79	22.10	21.71	22.01	1,048,256	+0.22(+1.00%)
Jul 25, 2018	22.16	22.16	21.70	21.79	621,669	-0.40(-1.79%)
Jul 24, 2018	22.40	22.42	22.17	22.19	934,391	-0.20(-0.90%)
Jul 23, 2018	22.40	22.59	22.37	22.39	675,373	-0.02(-0.10%)
Jul 20, 2018	22.38	22.63	22.21	22.42	608,072	+0.05(+0.21%)
Jul 19, 2018	22.40	22.47	22.21	22.37	389,067	-0.05(-0.24%)
Jul 18, 2018	22.25	22.50	22.17	22.42	574,948	+0.21(+0.95%)
Jul 17, 2018	22.14	22.35	22.14	22.21	1,021,855	-0.01(-0.04%)
Jul 16, 2018	22.16	22.27	22.13	22.22	489,692	+0.15(+0.67%)
Jul 13, 2018	22.26	22.40	22.02	22.07	1,023,765	-0.18(-0.80%)
Jul 12, 2018	22.61	22.61	22.02	22.25	1,181,428	-0.24(-1.07%)
Jul 11, 2018	22.60	22.81	22.42	22.49	698,744	-0.19(-0.82%)
Jul 10, 2018	23.04	23.17	22.65	22.68	901,834	-0.42(-1.82%)
Jul 09, 2018	22.96	23.21	22.81	23.10	1,098,004	+0.29(+1.26%)
Jul 06, 2018	22.72	22.93	22.70	22.81	404,938	+0.03(+0.14%)
Jul 05, 2018	22.90	22.90	22.69	22.78	500,470	+0.00(+0.00%)
Jul 03, 2018		22.78	22.78	22.78	0	-0.03(-0.14%)
Jul 02, 2018	22.49	22.89	22.39	22.81	633,659	+0.23(+1.00%)
Jun 29, 2018	22.95	23.06	22.57	22.59	733,839	-0.16(-0.68%)
Jun 28, 2018	22.85	22.95	22.64	22.74	797,724	-0.09(-0.41%)
Jun 27, 2018	23.36	23.39	22.78	22.84	953,011	-0.57(-2.43%)
Jun 26, 2018	23.45	23.50	23.27	23.40	747,548	+0.05(+0.20%)
Jun 25, 2018	23.64	23.75	23.21	23.36	1,121,973	-0.47(-1.99%)
Jun 22, 2018	23.84	23.96	23.57	23.83	2,006,201	+0.20(+0.86%)
Jun 21, 2018	23.73	23.80	23.48	23.63	610,851	-0.04(-0.16%)
Jun 20, 2018	23.92	23.93	23.63	23.67	1,056,910	-0.22(-0.91%)
Jun 19, 2018	23.44	23.93	23.01	23.89	781,359	+0.21(+0.89%)
Jun 18, 2018	23.40	23.72	23.23	23.68	663,925	+0.16(+0.69%)
Jun 15, 2018		23.68	23.21	23.51	2,963,317	-0.23(-0.98%)
Jun 14, 2018	23.85	23.85	23.50	23.75	847,872	-0.05(-0.20%)
Jun 13, 2018	23.74	24.09	23.72	23.79	1,514,137	-0.03(-0.13%)
Jun 12, 2018	24.23	24.23	23.73	23.82	1,612,155	-0.26(-1.07%)
Jun 11, 2018	24.12	24.35	24.00	24.08	1,343,972	+0.02(+0.06%)
Jun 08, 2018	24.10	24.25	24.02	24.07	2,044,731	+0.05(+0.23%)
Jun 07, 2018	23.96	24.09	23.40	24.01	1,138,306	+0.07(+0.29%)
Jun 06, 2018	23.52	24.00	23.44	23.94	1,083,134	+0.47(+2.02%)
Jun 05, 2018	23.40	23.62	23.23	23.47	1,177,266	-0.01(-0.03%)
Jun 04, 2018	23.17	23.51	22.96	23.47	2,055,135	+0.44(+1.89%)
Jun 01, 2018	22.88	23.22	22.84	23.04	1,488,851	+0.25(+1.09%)
May 31, 2018	23.04	23.04	22.70	22.79	1,932,467	+0.05(+0.24%)
May 30, 2018	22.18	22.77	21.96	22.73	960,075	+0.63(+2.85%)
May 29, 2018	22.24	22.57	22.04	22.10	1,596,916	-0.33(-1.46%)
May 25, 2018		22.43	22.43	22.43	0	+0.13(+0.59%)
May 24, 2018	22.24	22.33	21.93	22.30	1,548,180	-0.04(-0.17%)
May 23, 2018	22.21	22.38	22.12	22.34	956,905	+0.05(+0.21%)
May 22, 2018	22.17	22.72	22.10	22.29	1,475,945	+0.18(+0.80%)
May 21, 2018	21.98	22.32	21.91	22.11	1,546,191	+0.25(+1.17%)
May 18, 2018	22.04	22.04	21.81	21.86	757,409	-0.15(-0.67%)
May 17, 2018	21.74	22.06	21.66	22.01	1,323,852	+0.26(+1.21%)
May 16, 2018	21.91	21.96	21.64	21.74	1,499,723	-0.17(-0.77%)
May 15, 2018	21.84	22.02	21.74	21.91	1,019,857	+0.18(+0.82%)
May 14, 2018	21.90	22.00	21.67	21.74	2,097,589	-0.14(-0.64%)
May 11, 2018	21.77	22.04	21.23	21.87	2,473,722	+0.04(+0.18%)
May 10, 2018	21.42	21.85	21.42	21.84	2,503,132	+0.42(+1.98%)
May 09, 2018	21.36	21.52	21.30	21.41	10,000,189	-0.47(-2.15%)
May 08, 2018	21.71	22.15	21.66	21.88	810,221	+0.11(+0.50%)
May 07, 2018	21.91	22.10	21.72	21.77	325,483	-0.10(-0.46%)
May 04, 2018	21.74	22.05	21.70	21.87	318,234	+0.32(+1.50%)
May 03, 2018	21.50	21.76	21.30	21.55	533,409	-0.06(-0.29%)
May 02, 2018	21.34	21.87	21.28	21.61	1,327,622	+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.