Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.49	19.93	19.43	19.68	30,542	+0.16(+0.79%)
Jul 30, 2018	19.71	19.73	19.37	19.52	28,279	-0.06(-0.32%)
Jul 27, 2018	19.52	19.82	19.52	19.59	54,531	-0.09(-0.47%)
Jul 26, 2018	19.56	19.99	19.44	19.68	41,736	+0.00(+0.00%)
Jul 25, 2018	19.49	19.83	19.34	19.68	27,438	+0.22(+1.11%)
Jul 24, 2018	19.53	19.78	19.31	19.46	24,434	-0.12(-0.63%)
Jul 23, 2018	19.80	19.83	19.52	19.59	18,277	-0.22(-1.10%)
Jul 20, 2018	19.62	19.93	19.37	19.80	28,080	+0.12(+0.63%)
Jul 19, 2018	19.74	20.02	19.68	19.68	21,438	-0.06(-0.31%)
Jul 18, 2018	19.77	19.80	19.52	19.74	16,538	+0.00(+0.00%)
Jul 17, 2018	19.90	19.96	19.53	19.74	22,624	-0.25(-1.24%)
Jul 16, 2018	19.52	19.99	19.15	19.99	30,121	+0.43(+2.22%)
Jul 13, 2018	19.68	19.80	19.45	19.56	14,738	-0.12(-0.63%)
Jul 12, 2018	19.52	19.68	19.21	19.68	19,692	+0.34(+1.76%)
Jul 11, 2018	19.77	19.93	19.34	19.34	19,497	-0.50(-2.50%)
Jul 10, 2018	20.05	20.11	19.53	19.83	22,559	-0.15(-0.77%)
Jul 09, 2018	19.68	20.18	19.37	19.99	37,489	+0.31(+1.57%)
Jul 06, 2018	19.46	19.77	19.09	19.68	30,028	+0.09(+0.47%)
Jul 05, 2018	19.40	19.59	19.31	19.59	4,898	+0.15(+0.80%)
Jul 03, 2018		19.43	19.43	19.43	0	+0.00(+0.00%)
Jul 02, 2018	19.71	19.83	19.37	19.43	18,853	-0.03(-0.16%)
Jun 29, 2018	19.46	19.88	19.46	19.46	21,848	-0.06(-0.32%)
Jun 28, 2018	19.71	19.80	19.35	19.52	26,736	-0.31(-1.56%)
Jun 27, 2018	19.69	19.89	19.52	19.83	23,747	+0.28(+1.43%)
Jun 26, 2018	19.49	19.74	19.40	19.56	22,279	+0.19(+0.96%)
Jun 25, 2018	20.35	20.35	19.34	19.37	19,058	-0.59(-2.95%)
Jun 22, 2018	19.96	20.30	19.87	19.96	9,709	+0.00(+0.00%)
Jun 21, 2018	19.40	20.18	19.12	19.96	39,067	+0.59(+3.04%)
Jun 20, 2018	19.66	19.66	19.37	19.37	9,075	-0.50(-2.50%)
Jun 19, 2018	20.27	20.27	19.83	19.87	12,693	-0.56(-2.73%)
Jun 18, 2018	20.45	20.61	20.05	20.42	17,684	+0.06(+0.30%)
Jun 15, 2018		20.49	19.99	20.36	25,242	-0.09(-0.45%)
Jun 14, 2018	20.49	20.92	20.31	20.45	11,271	-0.09(-0.45%)
Jun 13, 2018	20.73	20.73	20.34	20.55	15,619	-0.34(-1.63%)
Jun 12, 2018	20.33	21.26	20.32	20.89	44,335	+0.68(+3.37%)
Jun 11, 2018	20.11	20.26	20.11	20.21	9,080	+0.06(+0.31%)
Jun 08, 2018	20.18	20.20	19.99	20.14	26,215	-0.03(-0.15%)
Jun 07, 2018	19.99	20.24	19.80	20.18	17,159	+0.40(+2.04%)
Jun 06, 2018			19.74	19.77	17,308	-0.22(-1.09%)
Jun 05, 2018	20.14	20.14	19.83	19.99	21,018	+0.03(+0.16%)
Jun 04, 2018	19.96	20.30	19.87	19.96	64,171	+0.00(+0.00%)
Jun 01, 2018	19.99	20.02	19.88	19.96	9,702	+0.00(+0.00%)
May 31, 2018	19.87	20.08	19.87	19.96	9,301	-0.03(-0.16%)
May 30, 2018	19.87	20.13	19.87	19.99	18,653	+0.03(+0.16%)
May 29, 2018	19.83	20.14	19.83	19.96	12,616	+0.03(+0.16%)
May 25, 2018		19.93	19.93	19.93	0	+0.03(+0.16%)
May 24, 2018	19.83	19.90	19.80	19.90	9,720	+0.12(+0.63%)
May 23, 2018	19.80	19.90	19.62	19.77	14,478	-0.12(-0.62%)
May 22, 2018	19.90	19.98	19.77	19.90	35,981	+0.00(+0.00%)
May 21, 2018	20.02	20.14	19.83	19.90	18,589	-0.12(-0.62%)
May 18, 2018	19.83	20.10	19.74	20.02	60,812	+0.19(+0.94%)
May 17, 2018	20.02	20.52	19.83	19.83	55,028	-0.28(-1.39%)
May 16, 2018	20.08	20.36	19.96	20.11	26,460	+0.09(+0.46%)
May 15, 2018	19.83	20.21	19.83	20.02	62,116	+0.19(+0.94%)
May 14, 2018	19.74	20.27	19.65	19.83	28,655	+0.00(+0.00%)
May 11, 2018	19.77	20.30	19.62	19.83	33,448	+0.00(+0.00%)
May 10, 2018	19.65	20.28	19.21	19.83	96,616	+0.19(+0.95%)
May 09, 2018	20.73	20.76	18.72	19.65	92,697	-0.81(-3.94%)
May 08, 2018	20.95	21.01	19.93	20.45	98,628	-0.46(-2.22%)
May 07, 2018	20.89	21.35	20.58	20.92	84,595	+0.25(+1.20%)
May 04, 2018	19.71	20.67	19.31	20.67	77,025	+1.02(+5.21%)
May 03, 2018	19.86	20.05	19.31	19.65	96,104	-0.28(-1.38%)
May 02, 2018	20.53	20.75	19.89	19.92	68,677	-0.79(-3.83%)

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.