Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.27	22.27	22.05	22.10	10,413	+0.01(+0.05%)
Jul 30, 2018	22.19	22.38	22.09	22.09	15,900	+0.18(+0.82%)
Jul 27, 2018	21.70	21.99	21.70	21.91	74,600	+0.45(+2.07%)
Jul 26, 2018	21.57	21.57	21.42	21.46	15,133	-0.12(-0.58%)
Jul 25, 2018	21.31	21.62	21.16	21.59	30,250	+0.30(+1.43%)
Jul 24, 2018	21.52	21.54	21.23	21.29	22,689	+0.14(+0.69%)
Jul 23, 2018	21.03	21.24	21.03	21.14	15,598	+0.14(+0.69%)
Jul 20, 2018	20.92	21.09	20.92	21.00	13,372	-0.22(-1.06%)
Jul 19, 2018	21.28	21.41	21.21	21.22	262,969	-0.04(-0.19%)
Jul 18, 2018	21.50	21.54	21.26	21.26	25,557	-0.09(-0.42%)
Jul 17, 2018	21.26	21.37	21.26	21.35	9,262	+0.00(+0.00%)
Jul 16, 2018	21.31	21.41	21.24	21.35	13,067	+0.11(+0.49%)
Jul 13, 2018	21.16	21.34	21.14	21.25	11,158	+0.11(+0.50%)
Jul 12, 2018	21.24	21.41	21.14	21.14	22,965	+0.19(+0.91%)
Jul 11, 2018	21.08	21.27	20.93	20.95	16,316	-0.18(-0.85%)
Jul 10, 2018	21.06	21.20	21.02	21.13	22,493	+0.05(+0.26%)
Jul 09, 2018	21.18	21.29	21.07	21.07	21,094	-0.05(-0.21%)
Jul 06, 2018	20.96	21.13	20.91	21.12	19,558	+0.07(+0.33%)
Jul 05, 2018	21.00	21.08	20.97	21.05	19,615	+1.16(+5.83%)
Jul 03, 2018		19.89	19.89	19.89	0	-0.07(-0.35%)
Jul 02, 2018	19.79	19.97	19.79	19.96	22,481	+0.05(+0.23%)
Jun 29, 2018	19.92	20.03	19.89	19.91	30,159	+0.32(+1.63%)
Jun 28, 2018	19.51	19.64	19.48	19.59	24,120	+0.02(+0.08%)
Jun 27, 2018	19.67	19.75	19.47	19.58	60,578	-0.12(-0.61%)
Jun 26, 2018	19.62	19.86	19.59	19.70	34,995	-0.20(-1.01%)
Jun 25, 2018	19.98	20.03	19.89	19.90	28,513	-0.34(-1.68%)
Jun 22, 2018	20.27	20.35	20.15	20.24	71,455	+0.24(+1.20%)
Jun 21, 2018	19.79	20.02	19.74	20.00	26,040	+0.19(+0.96%)
Jun 20, 2018	19.82	19.91	19.76	19.81	37,110	-0.03(-0.15%)
Jun 19, 2018	19.69	19.85	19.65	19.84	54,144	+0.11(+0.56%)
Jun 18, 2018	19.71	19.76	19.66	19.73	228,836	-0.33(-1.65%)
Jun 15, 2018		20.15	19.79	20.06	44,212	+0.27(+1.39%)
Jun 14, 2018	19.94	20.01	19.72	19.79	91,392	-0.02(-0.13%)
Jun 13, 2018	19.89	19.90	19.77	19.81	31,703	+0.27(+1.41%)
Jun 12, 2018	19.50	19.63	19.49	19.54	86,427	+0.23(+1.17%)
Jun 11, 2018	19.32	19.45	19.31	19.31	45,714	+0.20(+1.07%)
Jun 08, 2018	18.95	19.23	18.95	19.11	62,115	-0.20(-1.01%)
Jun 07, 2018	19.57	19.82	19.16	19.30	159,195	-0.51(-2.57%)
Jun 06, 2018	19.80	19.89	19.77	19.81	628,027	+0.07(+0.38%)
Jun 05, 2018	19.43	19.78	19.41	19.73	1,202,942	+0.34(+1.78%)
Jun 04, 2018	19.44	19.68	19.39	19.39	41,152	+0.01(+0.05%)
Jun 01, 2018	19.38	19.44	19.29	19.38	42,868	-0.06(-0.31%)
May 31, 2018	19.34	19.48	19.23	19.44	19,472	-0.02(-0.10%)
May 30, 2018	19.33	19.48	19.23	19.46	49,573	+0.44(+2.31%)
May 29, 2018	19.11	19.18	18.97	19.02	16,362	-1.05(-5.23%)
May 25, 2018		20.07	20.07	20.07	0	+0.12(+0.60%)
May 24, 2018	19.95	20.03	19.90	19.95	204,640	+0.02(+0.13%)
May 23, 2018	19.90	19.99	19.81	19.93	47,335	-0.04(-0.23%)
May 22, 2018	20.05	20.10	19.94	19.97	81,541	-0.04(-0.20%)
May 21, 2018	19.94	20.00	19.92	20.01	13,382	+0.32(+1.63%)
May 18, 2018	19.66	19.84	19.60	19.69	15,038	+0.31(+1.60%)
May 17, 2018	19.49	19.55	19.37	19.38	93,595	+0.06(+0.34%)
May 16, 2018	19.22	19.39	19.17	19.32	16,796	-0.43(-2.18%)
May 15, 2018	19.66	19.82	19.62	19.75	14,740	-0.13(-0.68%)
May 14, 2018	19.95	19.95	19.81	19.88	13,648	-0.06(-0.30%)
May 11, 2018	19.97	20.00	19.89	19.94	13,676	+0.12(+0.61%)
May 10, 2018	19.78	19.85	19.72	19.82	22,582	+0.09(+0.46%)
May 09, 2018	19.73	19.84	19.69	19.73	20,255	-0.01(-0.05%)
May 08, 2018	19.52	19.74	19.51	19.74	34,966	+0.13(+0.69%)
May 07, 2018	19.51	19.68	19.51	19.61	18,453	-0.09(-0.46%)
May 04, 2018	19.57	19.73	19.57	19.70	21,648	-0.07(-0.35%)
May 03, 2018	19.64	19.80	19.59	19.77	22,324	+0.34(+1.72%)
May 02, 2018	19.56	19.64	19.43	19.43	19,326	-0.22(-1.12%)

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.