Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.83	19.83	19.48	19.69	862,681	-0.10(-0.51%)
Jul 30, 2018	19.79	20.03	19.79	19.79	701,843	+0.01(+0.04%)
Jul 27, 2018	19.81	19.98	19.54	19.79	692,223	+0.03(+0.13%)
Jul 26, 2018		19.94	19.38	19.76	827,345	+0.40(+2.06%)
Jul 25, 2018	19.55	19.55	19.11	19.36	896,473	-0.24(-1.21%)
Jul 24, 2018		19.96	19.55	19.60	886,317	-0.37(-1.83%)
Jul 23, 2018	19.73	20.05	19.73	19.96	543,341	+0.20(+1.03%)
Jul 20, 2018	19.74	19.99	19.69	19.76	817,271	-0.04(-0.21%)
Jul 19, 2018	19.58	19.97	19.42	19.80	1,525,161	+0.07(+0.34%)
Jul 18, 2018	19.37	19.79	19.30	19.73	1,229,017	+0.40(+2.06%)
Jul 17, 2018	19.40	19.58	19.32	19.34	500,579	-0.11(-0.57%)
Jul 16, 2018	19.27	19.45	19.22	19.45	703,287	+0.25(+1.33%)
Jul 13, 2018	19.37	19.39	19.11	19.19	944,225	-0.23(-1.18%)
Jul 12, 2018	19.95	19.95	19.11	19.42	1,398,278	-0.35(-1.76%)
Jul 11, 2018	19.73	19.90	19.62	19.77	469,850	-0.09(-0.47%)
Jul 10, 2018	20.04	20.10	19.62	19.86	816,154	-0.17(-0.85%)
Jul 09, 2018	19.68	20.08	19.68	20.03	593,768	+0.47(+2.39%)
Jul 06, 2018	19.39	19.62	19.26	19.56	619,220	+0.16(+0.83%)
Jul 05, 2018	19.46	19.53	19.32	19.40	870,278	+0.02(+0.09%)
Jul 03, 2018		19.39	19.39	19.39	0	+0.11(+0.57%)
Jul 02, 2018	19.11	19.28	19.05	19.28	735,355	+0.12(+0.62%)
Jun 29, 2018	19.56	19.66	19.15	19.16	597,400	-0.25(-1.31%)
Jun 28, 2018	19.42	19.61	19.34	19.41	568,633	-0.02(-0.09%)
Jun 27, 2018	19.78	19.87	19.43	19.43	1,053,675	-0.44(-2.22%)
Jun 26, 2018	19.69	19.90	19.50	19.87	701,238	+0.15(+0.78%)
Jun 25, 2018	19.68	19.78	19.35	19.72	942,929	-0.08(-0.43%)
Jun 22, 2018	19.77	19.95	19.67	19.80	3,331,633	+0.09(+0.47%)
Jun 21, 2018	19.69	19.95	19.49	19.71	945,950	+0.02(+0.09%)
Jun 20, 2018	19.79	20.02	19.67	19.69	958,705	-0.02(-0.09%)
Jun 19, 2018	19.27	19.78	19.24	19.71	718,277	+0.34(+1.75%)
Jun 18, 2018	19.35	19.55	19.17	19.37	678,291	+0.04(+0.22%)
Jun 15, 2018		19.42	19.07	19.33	3,586,419	+0.04(+0.22%)
Jun 14, 2018	19.28	19.30	18.97	19.28	666,285	+0.04(+0.22%)
Jun 13, 2018	19.45	19.57	19.17	19.24	716,194	-0.14(-0.74%)
Jun 12, 2018	19.58	19.62	19.23	19.39	582,443	-0.19(-0.95%)
Jun 11, 2018	20.01	20.04	19.52	19.57	553,153	-0.45(-2.25%)
Jun 08, 2018	19.99	20.08	19.83	20.02	716,831	+0.03(+0.17%)
Jun 07, 2018	20.11	20.18	19.86	19.99	659,789	-0.10(-0.51%)
Jun 06, 2018	19.83	20.11	19.83	20.09	538,842	+0.32(+1.63%)
Jun 05, 2018	19.95	19.99	19.70	19.77	498,121	-0.17(-0.85%)
Jun 04, 2018	19.78	19.96	19.75	19.94	542,356	+0.20(+1.03%)
Jun 01, 2018	19.82	19.93	19.62	19.73	751,207	+0.19(+0.96%)
May 31, 2018	19.78	19.84	19.53	19.55	757,354	-0.27(-1.37%)
May 30, 2018	19.60	19.90	19.44	19.82	881,082	+0.31(+1.61%)
May 29, 2018	19.64	19.87	19.34	19.50	763,564	-0.32(-1.63%)
May 25, 2018		19.83	19.83	19.83	0	-0.10(-0.51%)
May 24, 2018	19.97	19.97	19.44	19.93	680,464	-0.08(-0.42%)
May 23, 2018	20.02	20.10	19.87	20.01	508,264	-0.02(-0.08%)
May 22, 2018	20.11	20.31	20.01	20.03	804,681	-0.01(-0.04%)
May 21, 2018	19.98	20.25	19.95	20.04	771,997	+0.14(+0.68%)
May 18, 2018	20.27	20.27	19.90	19.90	861,995	-0.30(-1.47%)
May 17, 2018	20.18	20.24	20.02	20.20	925,976	-0.03(-0.13%)
May 16, 2018	19.98	20.29	19.85	20.23	507,181	+0.21(+1.06%)
May 15, 2018	19.74	20.18	19.70	20.01	657,455	+0.30(+1.51%)
May 14, 2018	19.99	20.01	19.68	19.72	456,538	-0.18(-0.89%)
May 11, 2018	19.93	20.06	19.84	19.89	476,377	-0.04(-0.21%)
May 10, 2018	20.05	20.11	19.82	19.94	536,087	-0.09(-0.46%)
May 09, 2018	20.15	20.19	19.78	20.03	866,932	+0.01(+0.04%)
May 08, 2018	19.85	20.06	19.71	20.02	785,113	+0.20(+1.02%)
May 07, 2018	19.78	19.97	19.57	19.82	440,567	+0.12(+0.60%)
May 04, 2018	19.24	19.93	19.19	19.70	756,166	+0.30(+1.57%)
May 03, 2018	19.60	19.65	19.25	19.40	828,548	-0.30(-1.54%)
May 02, 2018	19.74	19.97	19.50	19.70	618,122	-0.03(-0.13%)

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.