Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.01	21.04	20.99	21.02	254,760	+0.12(+0.57%)
Jul 30, 2018	20.96	20.96	20.89	20.90	452,703	-0.08(-0.38%)
Jul 27, 2018	21.07	21.07	20.97	20.98	472,538	+0.02(+0.11%)
Jul 26, 2018	21.01	21.02	20.94	20.95	113,216	+0.02(+0.08%)
Jul 25, 2018	20.97	20.98	20.91	20.94	116,401	+0.06(+0.30%)
Jul 24, 2018	20.79	20.89	20.79	20.87	112,263	+0.13(+0.61%)
Jul 23, 2018	20.87	20.87	20.74	20.75	74,078	-0.12(-0.59%)
Jul 20, 2018	20.99	20.99	20.85	20.87	471,011	-0.18(-0.85%)
Jul 19, 2018	21.02	21.07	21.01	21.05	256,251	+0.05(+0.23%)
Jul 18, 2018	21.03	21.03	20.97	21.00	180,352	-0.02(-0.11%)
Jul 17, 2018	21.03	21.08	21.01	21.03	55,771	-0.03(-0.15%)
Jul 16, 2018	21.08	21.08	20.96	21.06	224,290	-0.06(-0.30%)
Jul 13, 2018	21.13	21.15	21.10	21.12	333,370	+0.05(+0.23%)
Jul 12, 2018	21.03	21.07	21.03	21.07	31,565	+0.06(+0.30%)
Jul 11, 2018	21.02	21.02	20.97	21.01	86,803	+0.04(+0.19%)
Jul 10, 2018	20.98	21.00	20.96	20.97	307,717	-0.01(-0.04%)
Jul 09, 2018	20.95	20.98	20.91	20.98	248,173	+0.02(+0.11%)
Jul 06, 2018	20.99	20.99	20.94	20.95	128,857	+0.05(+0.23%)
Jul 05, 2018	20.87	20.91	20.84	20.91	84,398	+0.10(+0.50%)
Jul 03, 2018		20.80	20.80	20.80	0	+0.12(+0.58%)
Jul 02, 2018	20.71	20.71	20.65	20.68	100,493	+0.02(+0.10%)
Jun 29, 2018	20.71	20.76	20.65	20.66	427,594	+0.01(+0.04%)
Jun 28, 2018	20.67	20.67	20.61	20.66	87,612	-0.02(-0.11%)
Jun 27, 2018	20.66	20.69	20.64	20.68	133,982	+0.13(+0.62%)
Jun 26, 2018	20.52	20.56	20.50	20.55	573,720	+0.08(+0.39%)
Jun 25, 2018	20.55	20.57	20.47	20.47	103,646	-0.06(-0.31%)
Jun 22, 2018	20.50	20.54	20.48	20.54	91,403	+0.03(+0.15%)
Jun 21, 2018	20.54	20.54	20.50	20.50	60,631	-0.06(-0.31%)
Jun 20, 2018	20.69	20.69	20.54	20.57	241,374	-0.11(-0.54%)
Jun 19, 2018	20.73	20.74	20.67	20.68	432,728	+0.01(+0.04%)
Jun 18, 2018	20.76	20.77	20.66	20.67	876,819	-0.11(-0.53%)
Jun 15, 2018		20.90	20.77	20.78	47,522	-0.02(-0.11%)
Jun 14, 2018	20.76	20.82	20.75	20.81	29,990	+0.12(+0.57%)
Jun 13, 2018	20.69	20.73	20.60	20.69	72,181	+0.00(+0.00%)
Jun 12, 2018	20.65	20.69	20.64	20.69	82,511	+0.02(+0.08%)
Jun 11, 2018	20.66	20.68	20.62	20.67	53,353	-0.02(-0.08%)
Jun 08, 2018	20.68	20.72	20.68	20.69	42,543	-0.03(-0.15%)
Jun 07, 2018	20.62	20.76	20.62	20.72	485,113	+0.09(+0.46%)
Jun 06, 2018			20.58	20.62	227,028	-0.15(-0.74%)
Jun 05, 2018	20.82	20.82	20.77	20.78	34,238	+0.03(+0.13%)
Jun 04, 2018	20.85	20.85	20.74	20.75	73,219	-0.09(-0.42%)
Jun 01, 2018	20.79	20.88	20.79	20.84	38,073	-0.02(-0.10%)
May 31, 2018	20.93	20.98	20.84	20.86	226,742	-0.05(-0.23%)
May 30, 2018	20.94	20.95	20.84	20.91	615,273	-0.13(-0.60%)
May 29, 2018	20.87	21.08	20.87	21.03	201,701	+0.19(+0.91%)
May 25, 2018		20.84	20.84	20.84	0	+0.12(+0.57%)
May 24, 2018	20.71	20.75	20.70	20.72	73,084	+0.10(+0.50%)
May 23, 2018	20.63	20.65	20.60	20.62	117,360	+0.09(+0.42%)
May 22, 2018	20.61	20.61	20.52	20.53	114,451	-0.03(-0.15%)
May 21, 2018	20.54	20.60	20.53	20.57	383,373	+0.02(+0.12%)
May 18, 2018	20.46	20.55	20.46	20.54	40,349	+0.11(+0.54%)
May 17, 2018	20.50	20.50	20.42	20.43	54,313	-0.09(-0.42%)
May 16, 2018	20.57	20.60	20.50	20.52	86,430	-0.03(-0.15%)
May 15, 2018	20.65	20.65	20.53	20.55	62,892	-0.23(-1.10%)
May 14, 2018	20.85	20.85	20.77	20.78	832,825	-0.06(-0.30%)
May 11, 2018	20.88	20.88	20.80	20.84	88,121	+0.04(+0.19%)
May 10, 2018	20.70	20.80	20.69	20.80	368,731	+0.21(+1.00%)
May 09, 2018	20.59	20.64	20.58	20.60	345,096	-0.02(-0.11%)
May 08, 2018	20.64	20.64	20.57	20.62	185,797	-0.05(-0.25%)
May 07, 2018	20.71	20.71	20.65	20.67	55,338	-0.00(-0.02%)
May 04, 2018	20.72	20.72	20.64	20.68	75,297	+0.01(+0.04%)
May 03, 2018	20.76	20.76	20.67	20.67	126,669	-0.03(-0.14%)
May 02, 2018	20.76	20.77	20.69	20.70	99,173	-0.02(-0.08%)

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.