Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.61	19.61	19.10	19.26	517,364	-0.35(-1.80%)
Jul 30, 2018	19.69	19.85	19.57	19.61	108,148	-0.04(-0.20%)
Jul 27, 2018	20.12	20.12	19.61	19.65	77,224	-0.39(-1.96%)
Jul 26, 2018	19.89	20.08	19.49	20.04	80,078	+0.24(+1.19%)
Jul 25, 2018	20.08	20.08	19.61	19.81	149,320	-0.24(-1.18%)
Jul 24, 2018	20.40	20.44	19.82	20.04	115,941	-0.28(-1.35%)
Jul 23, 2018	20.28	20.44	20.20	20.32	94,360	+0.12(+0.58%)
Jul 20, 2018	20.08	20.28	20.08	20.20	94,616	+0.08(+0.39%)
Jul 19, 2018	20.08	20.24	19.93	20.12	100,357	+0.00(+0.00%)
Jul 18, 2018	19.89	20.16	19.89	20.12	82,508	+0.16(+0.79%)
Jul 17, 2018	20.24	20.28	19.93	19.96	71,952	-0.24(-1.17%)
Jul 16, 2018	19.96	20.22	19.96	20.20	63,895	+0.24(+1.18%)
Jul 13, 2018	20.20	20.20	19.93	19.96	80,365	-0.24(-1.17%)
Jul 12, 2018		20.44	20.08	20.20	104,633	-0.24(-1.15%)
Jul 11, 2018	20.20	20.53	20.20	20.44	100,764	+0.00(+0.00%)
Jul 10, 2018	20.87	20.91	20.40	20.44	71,460	-0.43(-2.07%)
Jul 09, 2018	20.52	20.95	20.52	20.87	76,526	+0.39(+1.92%)
Jul 06, 2018	20.44	20.63	20.36	20.48	62,825	+0.00(+0.00%)
Jul 05, 2018	20.36	20.52	20.16	20.48	119,715	+0.20(+0.97%)
Jul 03, 2018		20.28	20.28	20.28	0	-0.06(-0.29%)
Jul 02, 2018	20.00	20.40	20.00	20.34	108,113	+0.29(+1.47%)
Jun 29, 2018	20.28	20.44	20.00	20.04	195,621	-0.16(-0.78%)
Jun 28, 2018	20.16	20.38	20.12	20.20	129,159	+0.12(+0.59%)
Jun 27, 2018	20.48	20.48	20.08	20.08	94,925	-0.35(-1.73%)
Jun 26, 2018	20.48	20.59	20.32	20.44	178,666	+0.00(+0.00%)
Jun 25, 2018	20.59	20.63	20.34	20.44	166,849	-0.24(-1.14%)
Jun 22, 2018	20.63	20.69	20.40	20.67	479,399	+0.20(+0.96%)
Jun 21, 2018	20.59	20.67	20.36	20.48	192,794	-0.12(-0.57%)
Jun 20, 2018	20.59	20.83	20.55	20.59	128,719	+0.04(+0.19%)
Jun 19, 2018	20.40	20.71	20.40	20.55	195,220	+0.00(+0.00%)
Jun 18, 2018	20.40	20.67	20.24	20.55	157,267	+0.12(+0.58%)
Jun 15, 2018		20.59	20.16	20.44	947,077	+0.04(+0.19%)
Jun 14, 2018	20.48	20.48	20.24	20.40	115,423	+0.04(+0.19%)
Jun 13, 2018	20.40	20.67	20.20	20.36	115,228	+0.04(+0.19%)
Jun 12, 2018	20.48	20.52	20.24	20.32	128,528	-0.16(-0.77%)
Jun 11, 2018	20.95	21.03	20.40	20.48	131,842	-0.43(-2.07%)
Jun 08, 2018	20.75	20.99	20.71	20.91	123,910	+0.16(+0.76%)
Jun 07, 2018	20.59	20.79	20.52	20.75	172,105	+0.24(+1.15%)
Jun 06, 2018	20.75	21.30	20.40	20.52	236,390	+0.16(+0.77%)
Jun 05, 2018	20.48	20.79	20.20	20.36	130,868	-0.08(-0.38%)
Jun 04, 2018	20.32	20.44	20.28	20.44	97,829	+0.16(+0.78%)
Jun 01, 2018	20.08	20.36	20.08	20.28	198,963	+0.20(+0.98%)
May 31, 2018	20.16	20.48	20.00	20.08	206,146	-0.20(-0.97%)
May 30, 2018	19.93	20.44	19.93	20.28	181,911	+0.39(+1.98%)
May 29, 2018	19.96	20.12	19.73	19.89	133,607	-0.16(-0.78%)
May 25, 2018		20.04	20.04	20.04	0	+0.00(+0.00%)
May 24, 2018	19.73	20.08	19.65	20.04	126,438	+0.20(+0.99%)
May 23, 2018	20.00	20.04	19.81	19.85	170,096	-0.16(-0.79%)
May 22, 2018	19.85	20.04	19.73	20.00	161,517	+0.20(+0.99%)
May 21, 2018	19.65	19.85	19.53	19.81	146,546	+0.20(+1.00%)
May 18, 2018	19.41	19.69	19.41	19.61	143,085	+0.08(+0.40%)
May 17, 2018	19.45	19.57	19.34	19.53	603,025	+0.04(+0.20%)
May 16, 2018	19.26	19.61	19.18	19.49	145,348	+0.24(+1.22%)
May 15, 2018	19.22	19.41	18.83	19.26	163,695	+0.08(+0.41%)
May 14, 2018	19.38	19.38	19.10	19.18	122,218	-0.24(-1.21%)
May 11, 2018	19.38	19.53	19.38	19.41	83,683	+0.08(+0.41%)
May 10, 2018	19.41	19.41	18.94	19.34	134,734	-0.04(-0.20%)
May 09, 2018	19.26	19.49	19.26	19.38	170,331	+0.12(+0.61%)
May 08, 2018	19.30	19.38	19.10	19.26	218,211	+0.12(+0.62%)
May 07, 2018	18.71	19.26	18.51	19.14	245,925	+0.55(+2.96%)
May 04, 2018	18.27	18.59	18.04	18.59	264,847	+0.31(+1.72%)
May 03, 2018	18.51	18.59	18.16	18.27	226,576	-0.20(-1.06%)
May 02, 2018	18.59	18.94	18.43	18.47	360,774	-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.