Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.76	20.90	20.57	20.78	6,749,917	+0.02(+0.09%)
Jul 30, 2018	20.51	20.80	20.47	20.76	5,954,261	+0.25(+1.23%)
Jul 27, 2018	20.42	20.53	20.30	20.51	4,581,834	+0.12(+0.57%)
Jul 26, 2018	20.38	20.51	20.32	20.40	3,894,190	+0.06(+0.29%)
Jul 25, 2018	20.34	20.43	20.24	20.34	2,777,681	+0.02(+0.09%)
Jul 24, 2018	20.30	20.33	20.14	20.32	3,014,083	+0.06(+0.29%)
Jul 23, 2018	20.34	20.39	20.21	20.26	2,827,384	-0.10(-0.48%)
Jul 20, 2018	20.24	20.36	20.12	20.36	2,507,826	+0.12(+0.57%)
Jul 19, 2018	20.20	20.34	20.11	20.24	2,668,202	+0.06(+0.29%)
Jul 18, 2018	20.18	20.20	20.07	20.18	2,847,431	+0.00(+0.00%)
Jul 17, 2018	20.12	20.22	20.03	20.18	4,694,780	+0.06(+0.29%)
Jul 16, 2018	20.20	20.26	20.07	20.12	2,972,237	-0.10(-0.48%)
Jul 13, 2018	20.28	20.34	20.16	20.22	2,975,098	-0.06(-0.29%)
Jul 12, 2018	20.43	20.43	20.26	20.28	2,877,778	-0.12(-0.57%)
Jul 11, 2018		20.43		20.40	3,752,569	+0.08(+0.38%)
Jul 10, 2018	20.40	20.42	20.26	20.32	3,677,045	+0.02(+0.10%)
Jul 09, 2018	20.43	20.45	20.26	20.30	3,713,779	-0.10(-0.48%)
Jul 06, 2018	20.34	20.44	20.32	20.40	2,683,121	+0.04(+0.19%)
Jul 05, 2018	20.28	20.36	20.18	20.36	2,689,090	+0.10(+0.48%)
Jul 03, 2018		20.26	20.26	20.26	0	+0.12(+0.58%)
Jul 02, 2018	19.97	20.14	19.92	20.14	3,070,928	+0.19(+0.97%)
Jun 29, 2018	20.12	20.16	19.91	19.95	4,770,662	-0.21(-1.06%)
Jun 28, 2018	19.95	20.18	19.87	20.16	3,543,189	+0.33(+1.66%)
Jun 27, 2018	20.12	20.12	19.80	19.83	4,344,868	-0.23(-1.13%)
Jun 26, 2018	20.13	20.23	19.97	20.06	5,319,517	-0.06(-0.28%)
Jun 25, 2018	20.02	20.21	20.02	20.12	3,853,205	+0.11(+0.56%)
Jun 22, 2018	19.97	20.10	19.87	20.00	4,948,102	+0.06(+0.28%)
Jun 21, 2018	19.91	19.97	19.81	19.95	3,240,400	+0.04(+0.19%)
Jun 20, 2018	19.93	19.97	19.83	19.91	3,346,897	-0.04(-0.19%)
Jun 19, 2018	19.80	20.04	19.80	19.95	4,656,411	+0.11(+0.57%)
Jun 18, 2018	19.72	19.89	19.68	19.83	2,988,532	+0.09(+0.48%)
Jun 15, 2018		19.87	19.81	19.74	7,496,676	-0.08(-0.38%)
Jun 14, 2018	19.65	19.85	19.65	19.81	3,161,223	+0.19(+0.96%)
Jun 13, 2018	19.83	19.85	19.57	19.63	4,570,185	-0.19(-0.95%)
Jun 12, 2018	19.91	19.97	19.78	19.81	3,843,562	-0.09(-0.47%)
Jun 11, 2018	19.87	19.95	19.74	19.91	3,474,704	+0.06(+0.28%)
Jun 08, 2018	19.74	19.87	19.72	19.85	3,373,259	+0.17(+0.86%)
Jun 07, 2018	19.65	19.74	19.61	19.68	4,030,486	+0.06(+0.29%)
Jun 06, 2018			19.44	19.63	4,801,540	-0.02(-0.10%)
Jun 05, 2018	19.78	19.78	19.61	19.65	5,995,937	-0.11(-0.57%)
Jun 04, 2018	19.78	19.83	19.64	19.76	3,000,075	+0.09(+0.48%)
Jun 01, 2018	19.72	19.83	19.59	19.66	4,250,060	+0.02(+0.10%)
May 31, 2018	20.00	20.02	19.59	19.65	8,201,788	-0.36(-1.79%)
May 30, 2018	19.93	20.15	19.81	20.00	5,668,268	+0.13(+0.66%)
May 29, 2018	19.65	19.93	19.61	19.87	4,855,082	+0.17(+0.86%)
May 25, 2018		19.70	19.70	19.70	0	+0.09(+0.48%)
May 24, 2018	19.68	19.74	19.57	19.61	4,017,197	-0.17(-0.86%)
May 23, 2018	19.70	19.85	19.63	19.78	3,879,185	+0.08(+0.38%)
May 22, 2018	19.74	19.81	19.63	19.70	3,938,859	-0.04(-0.19%)
May 21, 2018	19.65	19.76	19.42	19.74	4,485,802	+0.15(+0.77%)
May 18, 2018	19.42	19.59	19.32	19.59	3,609,619	+0.21(+1.07%)
May 17, 2018	19.34	19.44	19.32	19.38	3,946,184	+0.06(+0.29%)
May 16, 2018	19.48	19.51	19.32	19.32	4,698,290	-0.13(-0.68%)
May 15, 2018	19.65	19.65	19.46	19.46	3,580,434	-0.21(-1.05%)
May 14, 2018	19.63	19.66	19.55	19.66	2,623,832	+0.06(+0.29%)
May 11, 2018	19.46	19.68	19.46	19.61	5,061,257	+0.06(+0.29%)
May 10, 2018	19.19	19.57	19.16	19.55	3,544,730	+0.40(+2.06%)
May 09, 2018	19.25	19.30	19.04	19.16	5,851,508	-0.06(-0.29%)
May 08, 2018	19.68	19.68	19.14	19.21	5,351,367	-0.49(-2.49%)
May 07, 2018	19.51	19.76	19.48	19.70	4,287,238	+0.21(+1.06%)
May 04, 2018	19.25	19.52	19.17	19.49	5,190,439	+0.26(+1.37%)
May 03, 2018	19.27	19.36	18.73	19.23	13,850,662	-0.13(-0.68%)
May 02, 2018	19.48	19.53	19.36	19.36	4,368,584	-0.11(-0.58%)

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.