Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.55	19.60	19.21	19.24	1,886,956	-0.29(-1.48%)
Jul 30, 2018	19.49	19.73	19.36	19.53	1,811,484	+0.14(+0.72%)
Jul 27, 2018	19.60	19.75	19.31	19.39	1,431,900	-0.18(-0.92%)
Jul 26, 2018	20.19	20.24	19.41	19.57	2,938,042	-0.48(-2.39%)
Jul 25, 2018	20.45	20.45	19.26	20.05	3,655,848	+0.62(+3.19%)
Jul 24, 2018	19.54	19.65	19.20	19.43	2,225,270	-0.07(-0.36%)
Jul 23, 2018	19.16	19.55	19.11	19.50	1,203,255	+0.31(+1.62%)
Jul 20, 2018	19.50	19.54	19.14	19.19	1,511,116	-0.33(-1.69%)
Jul 19, 2018	19.47	19.61	19.22	19.52	1,507,451	-0.11(-0.56%)
Jul 18, 2018	19.54	19.66	19.41	19.63	1,592,744	+0.21(+1.08%)
Jul 17, 2018	19.14	19.64	19.14	19.42	1,493,686	+0.15(+0.78%)
Jul 16, 2018	19.59	19.71	19.25	19.27	1,623,831	-0.35(-1.78%)
Jul 13, 2018	19.63	19.68	19.35	19.62	1,090,988	-0.01(-0.05%)
Jul 12, 2018	19.84	19.84	19.61	19.63	1,197,037	-0.05(-0.25%)
Jul 11, 2018	19.64	19.73	19.48	19.68	839,652	+0.12(+0.61%)
Jul 10, 2018	19.76	19.85	19.43	19.56	1,947,226	-0.04(-0.20%)
Jul 09, 2018	19.45	19.61	19.35	19.60	2,286,003	+0.10(+0.51%)
Jul 06, 2018	19.43	19.62	19.41	19.50	1,027,897	+0.04(+0.21%)
Jul 05, 2018	19.49	19.50	19.33	19.46	1,572,616	+0.04(+0.21%)
Jul 03, 2018		19.42	19.42	19.42	0	+0.12(+0.62%)
Jul 02, 2018	18.59	19.33	18.59	19.30	2,014,152	+0.21(+1.10%)
Jun 29, 2018			19.09	19.09	2,942,715	+0.01(+0.05%)
Jun 28, 2018	18.81	19.13	18.70	19.08	1,462,762	+0.31(+1.65%)
Jun 27, 2018	19.01	19.30	18.76	18.77	2,362,266	+0.05(+0.27%)
Jun 26, 2018	18.78	18.92	18.57	18.72	1,313,938	-0.03(-0.16%)
Jun 25, 2018	19.18	19.29	18.65	18.75	2,011,863	-0.44(-2.29%)
Jun 22, 2018	19.25	19.63	19.16	19.19	4,129,870	+0.28(+1.48%)
Jun 21, 2018	19.08	19.09	18.70	18.91	1,619,192	-0.19(-0.99%)
Jun 20, 2018	19.07	19.19	18.92	19.10	1,771,078	+0.10(+0.53%)
Jun 19, 2018	18.95	19.02	18.73	19.00	1,854,834	-0.12(-0.63%)
Jun 18, 2018	19.01	19.34	18.95	19.12	1,806,985	+0.00(+0.00%)
Jun 15, 2018		19.17	18.57	19.12	3,149,131	+0.38(+2.03%)
Jun 14, 2018	18.65	18.82	18.31	18.74	2,055,474	+0.05(+0.27%)
Jun 13, 2018	18.97	19.01	18.59	18.69	2,457,808	-0.24(-1.27%)
Jun 12, 2018	18.47	19.04	18.47	18.93	1,230,697	+0.10(+0.53%)
Jun 11, 2018	18.85	18.95	18.73	18.83	1,669,410	+0.01(+0.05%)
Jun 08, 2018	18.74	18.83	18.55	18.82	1,937,696	+0.04(+0.21%)
Jun 07, 2018	18.81	19.08	18.68	18.78	3,062,675	+0.00(+0.00%)
Jun 06, 2018		18.91		18.78	2,983,255	+0.24(+1.29%)
Jun 05, 2018	18.80	18.82	18.44	18.54	3,470,462	-0.35(-1.85%)
Jun 04, 2018	18.34	18.97	18.27	18.89	3,492,425	+0.54(+2.94%)
Jun 01, 2018	18.67	18.93	17.38	18.35	11,736,471	+0.44(+2.46%)
May 31, 2018	17.85	18.08	17.71	17.91	5,402,410	+0.06(+0.34%)
May 30, 2018	19.23	19.35	17.25	17.85	12,608,813	-1.24(-6.50%)
May 29, 2018	19.40	19.50	19.01	19.09	1,456,731	-0.55(-2.80%)
May 25, 2018		19.64	19.64	19.64	0	-0.32(-1.60%)
May 24, 2018	20.29	20.34	19.89	19.96	1,581,821	-0.45(-2.20%)
May 23, 2018	20.29	20.46	20.03	20.41	2,114,907	+0.18(+0.89%)
May 22, 2018	20.18	20.36	20.09	20.23	2,084,458	+0.11(+0.55%)
May 21, 2018	19.91	20.13	19.89	20.12	2,050,966	+0.26(+1.31%)
May 18, 2018	19.84	19.97	19.73	19.86	896,901	+0.08(+0.40%)
May 17, 2018	19.75	19.92	19.61	19.78	1,557,743	+0.02(+0.10%)
May 16, 2018	19.71	19.91	19.71	19.76	1,410,466	-0.02(-0.10%)
May 15, 2018	19.49	20.18	19.36	19.78	2,931,469	+0.26(+1.33%)
May 14, 2018	19.38	19.60	19.30	19.52	1,307,494	+0.17(+0.88%)
May 11, 2018	19.46	19.63	19.34	19.35	1,578,624	-0.11(-0.57%)
May 10, 2018	19.33	19.58	19.21	19.46	1,965,153	+0.14(+0.72%)
May 09, 2018	19.19	19.41	19.09	19.32	2,157,460	+0.16(+0.84%)
May 08, 2018	18.75	19.20	18.73	19.16	1,513,572	+0.38(+2.02%)
May 07, 2018	19.00	19.25	18.70	18.78	2,879,451	+0.17(+0.91%)
May 04, 2018	18.38	18.79	18.26	18.61	1,000,895	+0.20(+1.09%)
May 03, 2018	18.76	18.82	18.32	18.41	2,688,439	-0.40(-2.13%)
May 02, 2018	18.42	18.93	18.42	18.81	2,264,287	+0.33(+1.79%)

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.