Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.09	21.43	20.96	21.34	599,330	+0.39(+1.86%)
Jul 30, 2018	20.96	21.23	20.86	20.95	237,167	+0.00(+0.00%)
Jul 27, 2018	21.39	21.45	20.81	20.95	568,600	-0.40(-1.87%)
Jul 26, 2018	21.39	21.50	21.29	21.35	381,737	-0.01(-0.05%)
Jul 25, 2018	21.56	22.00	21.30	21.36	314,744	-0.25(-1.16%)
Jul 24, 2018	21.21	21.62	20.96	21.61	764,899	+0.46(+2.17%)
Jul 23, 2018	21.15	21.33	20.96	21.15	451,527	-0.09(-0.42%)
Jul 20, 2018	21.26	21.34	21.11	21.24	461,235	+0.03(+0.14%)
Jul 19, 2018	20.75	21.23	20.74	21.21	527,359	+0.39(+1.87%)
Jul 18, 2018	20.72	20.99	20.55	20.82	346,402	+0.10(+0.48%)
Jul 17, 2018	20.80	20.93	20.61	20.72	253,157	-0.07(-0.34%)
Jul 16, 2018	20.78	20.89	20.58	20.79	727,346	+0.08(+0.39%)
Jul 13, 2018	20.75	21.02	20.58	20.71	336,911	+0.00(+0.00%)
Jul 12, 2018	20.59	20.73	20.30	20.71	256,663	+0.22(+1.07%)
Jul 11, 2018	20.42	20.58	20.27	20.49	590,904	-0.07(-0.34%)
Jul 10, 2018	20.73	20.76	20.42	20.56	357,949	-0.11(-0.53%)
Jul 09, 2018	20.40	20.83	20.30	20.67	469,887	+0.35(+1.72%)
Jul 06, 2018	20.29	20.33	19.97	20.32	517,643	+0.08(+0.40%)
Jul 05, 2018	19.80	20.25	19.58	20.24	914,826	+0.53(+2.69%)
Jul 03, 2018		19.71	19.71	19.71	0	+0.09(+0.46%)
Jul 02, 2018	20.33	20.48	19.48	19.62	561,816	-0.88(-4.29%)
Jun 29, 2018	20.69	20.95	20.48	20.50	763,023	-0.17(-0.82%)
Jun 28, 2018	20.62	20.73	20.47	20.67	1,127,534	+0.07(+0.34%)
Jun 27, 2018	20.55	21.16	20.49	20.60	798,266	+0.08(+0.39%)
Jun 26, 2018	20.58	20.69	20.48	20.52	708,246	-0.06(-0.29%)
Jun 25, 2018	20.39	20.62	20.28	20.58	1,039,509	+0.08(+0.39%)
Jun 22, 2018	20.64	20.71	20.40	20.50	4,516,037	-0.04(-0.19%)
Jun 21, 2018	20.38	20.70	20.35	20.54	933,322	+0.02(+0.10%)
Jun 20, 2018	20.57	20.74	20.30	20.52	897,124	+0.00(+0.00%)
Jun 19, 2018	20.48	20.55	20.17	20.52	1,564,210	-0.05(-0.24%)
Jun 18, 2018	20.39	20.73	20.39	20.57	809,860	-0.06(-0.29%)
Jun 15, 2018		20.72	20.18	20.63	3,329,867	+0.45(+2.23%)
Jun 14, 2018	20.52	20.54	19.94	20.18	1,153,869	-0.32(-1.56%)
Jun 13, 2018	20.77	21.19	20.37	20.50	1,196,376	-0.13(-0.63%)
Jun 12, 2018	20.63	20.86	20.48	20.63	1,006,456	-0.01(-0.05%)
Jun 11, 2018	20.14	21.50	20.11	20.64	1,343,313	+0.69(+3.46%)
Jun 08, 2018	19.73	20.09	19.70	19.95	460,243	+0.24(+1.22%)
Jun 07, 2018	19.53	19.95	19.51	19.71	483,884	+0.24(+1.23%)
Jun 06, 2018			19.13	19.47	726,226	+0.03(+0.15%)
Jun 05, 2018	18.76	19.44	18.73	19.44	846,606	+0.82(+4.40%)
Jun 04, 2018	19.10	19.25	18.55	18.62	681,678	-0.33(-1.74%)
Jun 01, 2018	19.48	19.48	18.95	18.95	619,096	-0.34(-1.76%)
May 31, 2018	19.27	19.45	19.05	19.29	1,177,462	-0.35(-1.78%)
May 30, 2018	19.50	19.74	19.38	19.64	952,666	+0.31(+1.60%)
May 29, 2018	19.25	19.56	19.25	19.33	495,079	-0.03(-0.15%)
May 25, 2018		19.36	19.36	19.36	0	-0.04(-0.21%)
May 24, 2018	19.21	19.47	19.12	19.40	494,758	+0.16(+0.83%)
May 23, 2018	19.33	19.48	18.98	19.24	480,687	-0.14(-0.72%)
May 22, 2018	19.01	19.56	18.85	19.38	665,478	+0.48(+2.54%)
May 21, 2018	18.81	19.19	18.77	18.90	466,194	+0.21(+1.12%)
May 18, 2018	18.97	19.00	18.64	18.69	510,402	-0.27(-1.42%)
May 17, 2018	19.22	19.32	18.89	18.96	610,077	-0.32(-1.66%)
May 16, 2018	19.34	19.42	19.20	19.28	661,008	+0.00(+0.00%)
May 15, 2018	19.52	19.67	19.16	19.28	662,693	-0.29(-1.48%)
May 14, 2018	19.46	19.63	19.31	19.57	583,131	+0.20(+1.03%)
May 11, 2018	19.51	19.73	19.13	19.37	679,122	-0.14(-0.72%)
May 10, 2018	19.54	20.03	19.23	19.51	439,310	+0.01(+0.05%)
May 09, 2018	18.94	19.93	18.90	19.50	1,198,851	+0.99(+5.35%)
May 08, 2018	20.14	20.14	18.05	18.51	2,375,657	-1.70(-8.41%)
May 07, 2018	20.10	20.44	19.88	20.21	443,773	+0.06(+0.30%)
May 04, 2018	19.73	20.36	19.68	20.15	608,942	+0.34(+1.72%)
May 03, 2018	19.74	19.93	19.25	19.81	694,889	+0.03(+0.15%)
May 02, 2018	20.00	20.18	19.67	19.78	825,992	-0.37(-1.84%)

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.