Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.47	19.47	18.96	19.12	521,178	-0.35(-1.80%)
Jul 30, 2018	19.55	19.70	19.43	19.47	108,946	-0.04(-0.20%)
Jul 27, 2018	19.97	19.97	19.47	19.51	77,794	-0.39(-1.96%)
Jul 26, 2018	19.74	19.94	19.35	19.90	80,668	+0.23(+1.19%)
Jul 25, 2018	19.94	19.94	19.47	19.66	150,421	-0.23(-1.18%)
Jul 24, 2018	20.25	20.29	19.67	19.90	116,796	-0.27(-1.35%)
Jul 23, 2018	20.13	20.29	20.05	20.17	95,056	+0.12(+0.58%)
Jul 20, 2018	19.94	20.13	19.94	20.05	95,313	+0.08(+0.39%)
Jul 19, 2018	19.94	20.09	19.78	19.97	101,097	+0.00(+0.00%)
Jul 18, 2018	19.74	20.01	19.74	19.97	83,116	+0.16(+0.79%)
Jul 17, 2018	20.09	20.13	19.78	19.82	72,483	-0.23(-1.17%)
Jul 16, 2018	19.82	20.07	19.82	20.05	64,366	+0.23(+1.18%)
Jul 13, 2018	20.05	20.05	19.78	19.82	80,958	-0.23(-1.17%)
Jul 12, 2018		20.29	19.94	20.05	105,405	-0.23(-1.15%)
Jul 11, 2018	20.05	20.38	20.05	20.29	101,507	+0.00(+0.00%)
Jul 10, 2018	20.72	20.76	20.25	20.29	71,987	-0.43(-2.07%)
Jul 09, 2018	20.36	20.79	20.36	20.72	77,090	+0.39(+1.92%)
Jul 06, 2018	20.29	20.48	20.21	20.33	63,288	+0.00(+0.00%)
Jul 05, 2018	20.21	20.36	20.01	20.33	120,598	+0.20(+0.97%)
Jul 03, 2018		20.13	20.13	20.13	0	-0.06(-0.29%)
Jul 02, 2018	19.86	20.25	19.86	20.19	108,910	+0.29(+1.47%)
Jun 29, 2018	20.13	20.29	19.86	19.90	197,063	-0.16(-0.78%)
Jun 28, 2018	20.01	20.23	19.97	20.05	130,112	+0.12(+0.59%)
Jun 27, 2018	20.33	20.33	19.94	19.94	95,625	-0.35(-1.73%)
Jun 26, 2018	20.33	20.44	20.17	20.29	179,983	+0.00(+0.00%)
Jun 25, 2018	20.44	20.48	20.19	20.29	168,079	-0.23(-1.14%)
Jun 22, 2018	20.48	20.54	20.25	20.52	482,934	+0.20(+0.96%)
Jun 21, 2018	20.44	20.52	20.21	20.33	194,215	-0.12(-0.57%)
Jun 20, 2018	20.44	20.68	20.40	20.44	129,668	+0.04(+0.19%)
Jun 19, 2018	20.25	20.56	20.25	20.40	196,659	+0.00(+0.00%)
Jun 18, 2018	20.25	20.52	20.09	20.40	158,426	+0.12(+0.58%)
Jun 15, 2018		20.44	20.01	20.29	954,061	+0.04(+0.19%)
Jun 14, 2018	20.33	20.33	20.09	20.25	116,274	+0.04(+0.19%)
Jun 13, 2018	20.25	20.52	20.05	20.21	116,078	+0.04(+0.19%)
Jun 12, 2018	20.33	20.36	20.09	20.17	129,476	-0.16(-0.77%)
Jun 11, 2018	20.79	20.87	20.25	20.33	132,815	-0.43(-2.07%)
Jun 08, 2018	20.60	20.83	20.56	20.76	124,824	+0.16(+0.76%)
Jun 07, 2018	20.44	20.64	20.36	20.60	173,374	+0.23(+1.15%)
Jun 06, 2018	20.60	21.15	20.25	20.36	238,133	+0.16(+0.77%)
Jun 05, 2018	20.33	20.64	20.05	20.21	131,833	-0.08(-0.38%)
Jun 04, 2018	20.17	20.29	20.13	20.29	98,551	+0.16(+0.77%)
Jun 01, 2018	19.94	20.21	19.94	20.13	200,430	+0.20(+0.98%)
May 31, 2018	20.01	20.33	19.86	19.94	207,666	-0.20(-0.97%)
May 30, 2018	19.78	20.29	19.78	20.13	183,252	+0.39(+1.98%)
May 29, 2018	19.82	19.97	19.58	19.74	134,592	-0.16(-0.78%)
May 25, 2018		19.90	19.90	19.90	0	+0.00(+0.00%)
May 24, 2018	19.58	19.94	19.51	19.90	127,370	+0.20(+0.99%)
May 23, 2018	19.86	19.90	19.66	19.70	171,350	-0.16(-0.79%)
May 22, 2018	19.70	19.90	19.59	19.86	162,708	+0.20(+0.99%)
May 21, 2018	19.51	19.70	19.39	19.66	147,626	+0.20(+1.00%)
May 18, 2018	19.27	19.55	19.27	19.47	144,140	+0.08(+0.40%)
May 17, 2018	19.31	19.43	19.19	19.39	607,471	+0.04(+0.20%)
May 16, 2018	19.12	19.47	19.04	19.35	146,420	+0.23(+1.22%)
May 15, 2018	19.08	19.27	18.69	19.12	164,902	+0.08(+0.41%)
May 14, 2018	19.23	19.23	18.96	19.04	123,119	-0.23(-1.21%)
May 11, 2018	19.23	19.39	19.23	19.27	84,300	+0.08(+0.41%)
May 10, 2018	19.27	19.27	18.80	19.19	135,728	-0.04(-0.20%)
May 09, 2018	19.12	19.35	19.12	19.23	171,587	+0.12(+0.61%)
May 08, 2018	19.16	19.23	18.96	19.12	219,820	+0.12(+0.62%)
May 07, 2018	18.57	19.12	18.38	19.00	247,738	+0.55(+2.96%)
May 04, 2018	18.14	18.45	17.91	18.45	266,800	+0.31(+1.72%)
May 03, 2018	18.37	18.45	18.02	18.14	228,247	-0.19(-1.06%)
May 02, 2018	18.45	18.80	18.30	18.34	363,434	-0.04(-0.21%)

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.