Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.06	20.86	19.97	20.81	22,851	+0.84(+4.22%)
Jul 30, 2018	20.48	20.48	19.92	19.97	16,186	-0.56(-2.73%)
Jul 27, 2018	20.90	20.95	20.53	20.53	11,334	-0.23(-1.13%)
Jul 26, 2018	20.90	20.95	20.57	20.76	12,126	-0.14(-0.67%)
Jul 25, 2018	20.90	21.04	20.53	20.90	7,886	+0.00(+0.00%)
Jul 24, 2018	20.39	21.04	20.29	20.90	16,609	+0.70(+3.47%)
Jul 23, 2018	20.57	20.57	20.09	20.20	15,387	-0.23(-1.14%)
Jul 20, 2018	20.39	20.48	20.06	20.43	14,368	+0.14(+0.69%)
Jul 19, 2018	20.01	20.39	19.92	20.29	14,018	+0.23(+1.17%)
Jul 18, 2018	20.01	20.15	19.73	20.06	15,242	+0.09(+0.47%)
Jul 17, 2018	20.06	20.11	19.87	19.97	6,347	-0.09(-0.47%)
Jul 16, 2018	19.92	20.06	19.78	20.06	14,332	+0.14(+0.70%)
Jul 13, 2018	20.15	20.15	19.83	19.92	10,147	-0.33(-1.62%)
Jul 12, 2018	20.43	20.43	20.11	20.25	15,904	-0.05(-0.23%)
Jul 11, 2018	20.11	20.39	19.97	20.29	18,144	+0.14(+0.70%)
Jul 10, 2018	20.39	20.39	20.06	20.15	15,913	-0.09(-0.46%)
Jul 09, 2018	20.15	20.25	19.97	20.25	16,436	+0.09(+0.46%)
Jul 06, 2018	20.43	20.76	20.01	20.15	24,259	-0.23(-1.15%)
Jul 05, 2018	19.97	20.39	19.78	20.39	16,984	+0.47(+2.35%)
Jul 03, 2018		19.92	19.92	19.92	0	-0.05(-0.23%)
Jul 02, 2018	21.32	21.42	19.92	19.97	37,704	-1.45(-6.77%)
Jun 29, 2018	21.46	21.51	21.14	21.42	28,909	+0.14(+0.66%)
Jun 28, 2018	20.48	21.32	20.34	21.28	29,926	+0.94(+4.60%)
Jun 27, 2018	20.53	20.71	20.34	20.34	23,096	-0.19(-0.91%)
Jun 26, 2018	20.95	21.00	20.39	20.53	18,974	-0.33(-1.57%)
Jun 25, 2018	20.57	21.00	20.57	20.86	42,933	+0.33(+1.59%)
Jun 22, 2018	20.43	21.84	19.69	20.53	758,873	+0.09(+0.46%)
Jun 21, 2018	20.11	21.14	19.22	20.43	60,956	+0.23(+1.16%)
Jun 20, 2018	21.04	21.32	20.15	20.20	38,321	-0.89(-4.21%)
Jun 19, 2018	20.06	21.32	19.92	21.09	56,995	+0.79(+3.92%)
Jun 18, 2018	20.86	21.00	20.25	20.29	36,297	-0.42(-2.03%)
Jun 15, 2018		20.57	20.62	20.71	34,801	+0.14(+0.68%)
Jun 14, 2018	20.39	20.67	20.22	20.57	30,000	+0.33(+1.62%)
Jun 13, 2018	20.11	20.43	20.06	20.25	25,462	+0.19(+0.93%)
Jun 12, 2018	20.11	20.11	19.97	20.06	14,284	+0.05(+0.23%)
Jun 11, 2018	20.06	20.15	20.01	20.01	26,428	+0.09(+0.47%)
Jun 08, 2018	20.15	20.20	19.92	19.92	9,733	-0.14(-0.70%)
Jun 07, 2018	20.11	20.11	19.97	20.06	10,016	+0.00(+0.00%)
Jun 06, 2018	19.92	20.11	19.92	20.06	11,095	+0.00(+0.00%)
Jun 05, 2018	20.25	20.25	19.92	20.06	18,310	-0.14(-0.69%)
Jun 04, 2018	20.15	20.25	19.64	20.20	13,095	-0.09(-0.46%)
Jun 01, 2018	20.11	20.34	20.01	20.29	14,735	+0.09(+0.46%)
May 31, 2018	19.69	20.57	19.69	20.20	20,437	+0.51(+2.61%)
May 30, 2018	19.73	19.83	19.69	19.69	15,384	-0.05(-0.24%)
May 29, 2018	19.73	19.83	19.69	19.73	13,782	+0.00(+0.00%)
May 25, 2018		19.73	19.73	19.73	0	+0.00(+0.00%)
May 24, 2018	19.83	19.83	19.69	19.73	13,950	-0.09(-0.47%)
May 23, 2018	19.78	19.83	19.69	19.83	6,454	+0.00(+0.00%)
May 22, 2018	19.83	19.87	19.78	19.83	18,672	+0.05(+0.24%)
May 21, 2018	19.73	19.83	19.55	19.78	18,438	+0.05(+0.24%)
May 18, 2018	19.73	19.73	19.69	19.73	26,296	+0.00(+0.00%)
May 17, 2018	19.69	19.73	19.64	19.73	25,358	+0.09(+0.48%)
May 16, 2018	19.73	19.73	19.45	19.64	19,846	-0.14(-0.71%)
May 15, 2018	19.83	20.11	19.38	19.78	12,018	-0.09(-0.47%)
May 14, 2018	20.11	20.11	19.73	19.87	19,006	-0.28(-1.39%)
May 11, 2018	20.29	20.29	20.15	20.15	11,234	-0.28(-1.37%)
May 10, 2018	20.48	20.48	20.32	20.43	7,272	+0.10(+0.51%)
May 09, 2018	20.14	20.38	20.05	20.33	9,060	+0.19(+0.93%)
May 08, 2018	20.38	20.38	20.10	20.14	18,619	-0.23(-1.14%)
May 07, 2018	20.33	20.38	20.10	20.38	3,679	+0.00(+0.00%)
May 04, 2018	20.19	20.47	20.14	20.38	18,099	+0.28(+1.39%)
May 03, 2018	20.10	20.31	20.10	20.10	7,394	-0.14(-0.69%)
May 02, 2018	20.28	20.47	20.24	20.24	12,528	-0.23(-1.14%)

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.