Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.63	19.71	19.46	19.67	3,424,360	+0.07(+0.36%)
Jul 30, 2018	19.45	19.72	19.44	19.60	2,331,290	+0.16(+0.80%)
Jul 27, 2018	19.87	19.87	19.40	19.44	2,836,455	-0.40(-2.01%)
Jul 26, 2018	19.62	19.94	19.56	19.84	2,926,366	+0.20(+1.04%)
Jul 25, 2018	19.54	19.68	19.44	19.64	3,142,857	+0.07(+0.36%)
Jul 24, 2018	19.26	19.58	19.12	19.57	2,869,087	+0.34(+1.79%)
Jul 23, 2018	19.08	19.30	19.00	19.23	2,407,403	+0.15(+0.78%)
Jul 20, 2018	19.08	19.16	18.94	19.08	3,103,066	-0.01(-0.04%)
Jul 19, 2018	19.07	19.14	18.97	19.08	3,174,017	-0.02(-0.08%)
Jul 18, 2018	18.74	19.12	18.64	19.10	3,307,124	+0.36(+1.92%)
Jul 17, 2018	18.70	18.84	18.58	18.74	2,923,215	-0.02(-0.13%)
Jul 16, 2018	18.74	18.80	18.54	18.76	3,650,387	+0.05(+0.29%)
Jul 13, 2018	18.84	18.95	18.68	18.71	2,801,790	-0.10(-0.54%)
Jul 12, 2018	18.83	18.83	18.67	18.81	2,444,716	+0.08(+0.42%)
Jul 11, 2018	18.46	18.83	18.38	18.73	2,983,545	+0.16(+0.84%)
Jul 10, 2018	18.54	18.69	18.47	18.58	3,610,141	+0.06(+0.34%)
Jul 09, 2018	18.42	18.69	18.36	18.51	3,481,956	+0.13(+0.72%)
Jul 06, 2018	18.47	18.51	18.29	18.38	3,100,961	-0.04(-0.21%)
Jul 05, 2018	18.30	18.45	18.10	18.42	4,077,912	+0.14(+0.77%)
Jul 03, 2018		18.28	18.28	18.28	0	+0.08(+0.43%)
Jul 02, 2018	17.71	18.52	17.67	18.20	6,741,218	+0.39(+2.19%)
Jun 29, 2018	17.78	17.94	17.71	17.81	4,247,344	+0.04(+0.22%)
Jun 28, 2018	17.58	17.81	17.57	17.77	3,714,786	+0.18(+1.02%)
Jun 27, 2018	17.87	17.90	17.59	17.59	5,049,753	-0.28(-1.57%)
Jun 26, 2018	18.07	18.14	17.86	17.87	4,927,401	-0.10(-0.57%)
Jun 25, 2018	17.98	18.09	17.72	17.97	4,349,006	-0.01(-0.04%)
Jun 22, 2018	18.37	18.41	17.97	17.98	6,177,351	-0.38(-2.04%)
Jun 21, 2018	18.58	18.74	18.32	18.36	5,161,649	-0.27(-1.43%)
Jun 20, 2018	18.57	18.70	18.43	18.62	6,187,034	+0.06(+0.33%)
Jun 19, 2018	18.10	18.57	18.01	18.56	8,011,525	+0.34(+1.87%)
Jun 18, 2018	18.18	18.45	18.13	18.22	8,155,827	-0.09(-0.47%)
Jun 15, 2018		18.39	18.18	18.31	8,707,683	-0.09(-0.46%)
Jun 14, 2018	18.92	18.96	18.19	18.39	13,518,370	-0.40(-2.14%)
Jun 13, 2018	18.43	19.13	18.05	18.79	39,714,080	-4.11(-17.94%)
Jun 12, 2018	23.06	23.06	22.48	22.90	10,200,864	+0.17(+0.75%)
Jun 11, 2018	22.65	22.86	22.33	22.73	4,083,384	+0.18(+0.79%)
Jun 08, 2018	22.39	22.66	22.26	22.55	3,000,269	+0.16(+0.73%)
Jun 07, 2018	22.31	22.49	22.21	22.39	3,136,482	+0.09(+0.38%)
Jun 06, 2018		22.38		22.31	2,707,096	+0.38(+1.73%)
Jun 05, 2018	21.80	21.99	21.67	21.93	2,398,959	+0.09(+0.39%)
Jun 04, 2018	21.66	21.88	21.56	21.84	2,476,438	+0.26(+1.22%)
Jun 01, 2018	21.36	21.63	21.35	21.58	1,678,322	+0.34(+1.60%)
May 31, 2018	21.75	21.75	21.20	21.24	2,697,100	-0.50(-2.31%)
May 30, 2018	21.69	21.90	21.60	21.74	1,667,470	+0.12(+0.57%)
May 29, 2018	21.52	21.72	21.47	21.62	1,978,074	+0.01(+0.04%)
May 25, 2018		21.61	21.61	21.61	0	-0.10(-0.46%)
May 24, 2018	21.49	21.74	21.39	21.71	2,042,951	+0.23(+1.08%)
May 23, 2018	21.52	21.59	21.24	21.48	1,702,940	-0.11(-0.50%)
May 22, 2018	21.58	21.77	21.49	21.59	1,136,128	+0.01(+0.04%)
May 21, 2018	21.57	21.77	21.54	21.58	1,746,812	+0.16(+0.76%)
May 18, 2018	21.46	21.61	21.39	21.42	2,021,875	-0.05(-0.22%)
May 17, 2018	21.59	21.65	21.30	21.46	2,214,051	-0.15(-0.72%)
May 16, 2018	21.45	21.66	21.34	21.62	2,864,171	+0.11(+0.50%)
May 15, 2018	21.31	21.59	21.21	21.51	2,924,386	+0.08(+0.36%)
May 14, 2018	21.64	21.78	21.35	21.43	2,461,959	-0.12(-0.54%)
May 11, 2018	21.51	21.63	21.29	21.55	2,628,583	+0.05(+0.25%)
May 10, 2018	21.33	21.59	21.18	21.49	1,499,841	+0.30(+1.42%)
May 09, 2018	21.68	21.68	21.14	21.19	2,335,105	-0.33(-1.55%)
May 08, 2018	21.25	21.58	21.18	21.52	2,743,151	+0.12(+0.54%)
May 07, 2018	21.25	21.44	21.08	21.41	2,389,201	+0.14(+0.65%)
May 04, 2018	20.46	21.33	20.36	21.27	3,949,046	+0.74(+3.62%)
May 03, 2018	20.65	20.71	20.31	20.53	3,262,975	-0.15(-0.71%)
May 02, 2018	21.43	21.43	20.63	20.67	3,431,606	-0.76(-3.54%)

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.