Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.78	21.36	20.48	21.27	10,263	+0.59(+2.86%)
Jul 30, 2018	20.63	21.08	20.53	20.68	7,417	+0.25(+1.20%)
Jul 27, 2018	21.37	21.47	20.19	20.44	20,002	-0.89(-4.16%)
Jul 26, 2018	20.98	21.47	20.88	21.32	20,374	+0.39(+1.88%)
Jul 25, 2018	20.19	21.08	19.30	20.93	52,447	+0.74(+3.66%)
Jul 24, 2018	20.14	20.44	20.06	20.19	8,421	+0.10(+0.49%)
Jul 23, 2018	20.48	20.48	19.89	20.09	6,722	-0.34(-1.69%)
Jul 20, 2018	20.63	20.78	20.39	20.44	10,060	-0.15(-0.72%)
Jul 19, 2018	20.09	20.93	20.04	20.58	22,256	+0.49(+2.45%)
Jul 18, 2018	19.80	20.29	19.50	20.09	16,787	+0.20(+0.99%)
Jul 17, 2018	20.39	20.44	19.56	19.89	54,897	-0.44(-2.18%)
Jul 16, 2018	20.34	20.83	20.24	20.34	9,188	-0.10(-0.48%)
Jul 13, 2018			20.34	20.44	9,987	+0.00(+0.00%)
Jul 12, 2018	20.39	20.73	20.34	20.44	14,295	+0.10(+0.48%)
Jul 11, 2018	20.19	20.48	20.14	20.34	11,188	+0.15(+0.73%)
Jul 10, 2018	20.34	20.58	20.09	20.19	19,831	-0.10(-0.49%)
Jul 09, 2018	19.80	20.39	19.80	20.29	22,145	+0.54(+2.74%)
Jul 06, 2018	19.80	20.16	19.50	19.75	39,784	+0.00(+0.00%)
Jul 05, 2018	19.75	19.99	19.40	19.75	17,305	+0.10(+0.50%)
Jul 03, 2018		19.65	19.65	19.65	0	+0.15(+0.76%)
Jul 02, 2018	19.89	19.89	18.91	19.50	27,939	-0.15(-0.75%)
Jun 29, 2018	19.55	19.89	19.20	19.65	17,231	+0.27(+1.40%)
Jun 28, 2018	19.55	20.14	19.35	19.38	24,475	-0.07(-0.38%)
Jun 27, 2018	20.14	20.31	17.97	19.45	35,208	-0.79(-3.89%)
Jun 26, 2018	20.24	20.68	19.70	20.24	63,151	-0.05(-0.24%)
Jun 25, 2018	20.39	20.39	19.89	20.29	51,045	-0.15(-0.72%)
Jun 22, 2018	20.24	20.88	19.11	20.44	912,441	+0.39(+1.97%)
Jun 21, 2018	20.44	20.48	19.35	20.04	49,246	-0.34(-1.69%)
Jun 20, 2018	20.78	20.93	20.04	20.39	37,162	-0.25(-1.19%)
Jun 19, 2018	19.75	21.03	19.75	20.63	72,790	+0.30(+1.45%)
Jun 18, 2018	19.99	20.73	19.70	20.34	76,235	+0.30(+1.47%)
Jun 15, 2018		20.19	19.84	20.04	78,952	-0.10(-0.49%)
Jun 14, 2018	19.24	20.29	19.24	20.14	50,366	+0.49(+2.51%)
Jun 13, 2018	19.60	19.70	19.35	19.65	40,806	+0.00(+0.00%)
Jun 12, 2018	19.55	19.75	19.30	19.65	28,847	+0.10(+0.50%)
Jun 11, 2018	19.06	19.80	19.06	19.55	47,886	+0.54(+2.85%)
Jun 08, 2018	19.20	19.30	18.81	19.01	40,791	-0.20(-1.03%)
Jun 07, 2018	19.16	19.40	18.26	19.20	26,491	+0.05(+0.26%)
Jun 06, 2018	19.30	19.65	18.91	19.16	18,265	-0.15(-0.77%)
Jun 05, 2018	19.01	19.65	19.01	19.30	23,729	+0.17(+0.90%)
Jun 04, 2018	19.60	19.84	19.01	19.13	24,064	-0.47(-2.39%)
Jun 01, 2018	18.76	19.65	18.76	19.60	16,668	+0.98(+5.29%)
May 31, 2018	18.96	19.60	18.12	18.61	41,122	+0.49(+2.72%)
May 30, 2018	17.97	18.52	17.92	18.12	42,840	+0.05(+0.27%)
May 29, 2018	18.02	18.71	17.63	18.07	26,643	+0.05(+0.27%)
May 25, 2018		18.02	18.02	18.02	0	-0.59(-3.17%)
May 24, 2018	18.16	18.81	18.16	18.61	12,445	+0.05(+0.27%)
May 23, 2018	18.98	19.01	18.52	18.56	16,041	-0.39(-2.08%)
May 22, 2018	18.86	19.01	18.86	18.96	8,009	+0.10(+0.52%)
May 21, 2018	18.86	19.15	18.71	18.86	7,681	+0.20(+1.06%)
May 18, 2018	17.83	18.71	17.78	18.66	16,431	+0.98(+5.57%)
May 17, 2018	18.15	18.15	17.63	17.68	15,297	-0.39(-2.18%)
May 16, 2018	18.22	18.52	18.07	18.07	8,820	-0.10(-0.54%)
May 15, 2018	18.22	18.47	17.48	18.17	5,886	-0.25(-1.34%)
May 14, 2018	18.47	18.66	17.73	18.42	9,485	+0.00(+0.00%)
May 11, 2018	18.07	18.71	18.07	18.42	9,640	+0.20(+1.08%)
May 10, 2018	18.47	18.91	17.63	18.22	10,854	-0.20(-1.07%)
May 09, 2018	18.07	18.47	17.83	18.42	30,683	+0.34(+1.91%)
May 08, 2018	18.02	18.24	17.73	18.07	22,139	+0.00(+0.00%)
May 07, 2018	18.17	18.17	17.97	18.07	11,372	+0.05(+0.27%)
May 04, 2018	18.22	18.22	17.76	18.02	31,758	+0.04(+0.20%)
May 03, 2018	17.97	19.01	17.97	17.99	53,562	+1.10(+6.50%)
May 02, 2018	16.69	17.09	16.50	16.89	14,996	+0.25(+1.48%)

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.