Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.64	21.69	21.45	21.55	403,416	-0.13(-0.61%)
Jul 30, 2018	21.60	21.76	21.60	21.68	231,322	+0.45(+2.10%)
Jul 27, 2018	21.31	21.32	21.15	21.23	208,935	-0.07(-0.31%)
Jul 26, 2018	21.38	21.42	21.30	21.30	249,551	+0.06(+0.29%)
Jul 25, 2018	20.96	21.28	20.89	21.24	342,228	+0.50(+2.39%)
Jul 24, 2018	20.73	20.92	20.71	20.74	171,827	+0.34(+1.65%)
Jul 23, 2018	20.43	20.50	20.38	20.41	335,698	+0.12(+0.61%)
Jul 20, 2018	20.04	20.31	20.04	20.28	235,851	+0.52(+2.64%)
Jul 19, 2018	19.65	19.85	19.58	19.76	253,746	-0.11(-0.58%)
Jul 18, 2018	19.83	19.91	19.74	19.88	229,773	-0.12(-0.62%)
Jul 17, 2018	19.83	20.05	19.81	20.00	423,793	+0.15(+0.76%)
Jul 16, 2018	19.99	19.99	19.81	19.85	266,851	-0.05(-0.27%)
Jul 13, 2018	19.82	19.93	19.74	19.90	149,971	-0.04(-0.22%)
Jul 12, 2018	19.91	20.04	19.89	19.95	180,712	+0.23(+1.19%)
Jul 11, 2018	20.05	20.05	19.69	19.71	329,731	-0.55(-2.73%)
Jul 10, 2018	20.23	20.28	20.10	20.27	286,719	+0.20(+1.01%)
Jul 09, 2018	19.94	20.08	19.88	20.06	266,544	+0.26(+1.30%)
Jul 06, 2018	19.82	19.92	19.77	19.81	348,005	+0.06(+0.31%)
Jul 05, 2018	19.92	19.99	19.67	19.74	440,689	+0.37(+1.92%)
Jul 03, 2018		19.37	19.37	19.37	0	+0.35(+1.81%)
Jul 02, 2018	18.91	19.07	18.87	19.03	335,868	-0.25(-1.29%)
Jun 29, 2018		19.33		19.27	493,795	+0.33(+1.73%)
Jun 28, 2018	19.00	19.00	18.85	18.95	387,508	-0.16(-0.83%)
Jun 27, 2018	19.43	19.46	19.07	19.11	296,773	-0.42(-2.17%)
Jun 26, 2018	19.69	19.75	19.52	19.53	173,410	-0.17(-0.85%)
Jun 25, 2018	19.76	19.80	19.53	19.70	392,274	-0.02(-0.09%)
Jun 22, 2018	19.82	19.83	19.64	19.72	190,789	+0.25(+1.27%)
Jun 21, 2018	19.62	19.62	19.43	19.47	289,061	-0.14(-0.72%)
Jun 20, 2018	19.78	19.78	19.58	19.61	317,537	+0.27(+1.42%)
Jun 19, 2018	19.38	19.41	19.19	19.34	362,012	-0.36(-1.81%)
Jun 18, 2018	19.73	19.75	19.62	19.69	860,591	-0.59(-2.92%)
Jun 15, 2018		20.39	20.18	20.28	317,281	-0.13(-0.65%)
Jun 14, 2018	20.69	20.72	20.40	20.42	203,132	-0.32(-1.54%)
Jun 13, 2018	20.90	20.91	20.51	20.74	775,260	-0.12(-0.59%)
Jun 12, 2018	20.95	21.05	20.78	20.86	728,252	-0.03(-0.13%)
Jun 11, 2018	21.05	21.09	20.87	20.89	475,776	-0.21(-1.01%)
Jun 08, 2018	21.05	21.15	20.99	21.10	518,112	-0.05(-0.25%)
Jun 07, 2018	21.34	21.37	21.09	21.15	1,888,972	-0.01(-0.04%)
Jun 06, 2018		21.17		21.16	175,349	+0.35(+1.70%)
Jun 05, 2018	20.67	20.86	20.67	20.81	584,650	+0.22(+1.07%)
Jun 04, 2018	20.56	20.64	20.48	20.59	390,577	+0.34(+1.66%)
Jun 01, 2018	20.01	20.29	20.01	20.25	637,570	+0.19(+0.97%)
May 31, 2018	20.10	20.13	19.96	20.05	873,809	-0.04(-0.18%)
May 30, 2018	19.96	20.15	19.70	20.09	441,327	+0.39(+1.98%)
May 29, 2018	19.93	20.10	19.62	19.70	433,759	-0.70(-3.42%)
May 25, 2018		20.40	20.40	20.40	0	-0.16(-0.77%)
May 24, 2018	20.54	20.61	20.37	20.56	287,713	-0.02(-0.09%)
May 23, 2018	20.30	20.59	20.22	20.58	754,887	-0.32(-1.52%)
May 22, 2018	20.96	21.00	20.83	20.89	231,486	-0.14(-0.67%)
May 21, 2018	20.92	21.06	20.92	21.04	233,987	+0.34(+1.62%)
May 18, 2018	20.69	20.77	20.63	20.70	281,731	-0.28(-1.35%)
May 17, 2018	21.15	21.26	20.91	20.98	393,682	-0.36(-1.70%)
May 16, 2018	21.17	21.39	21.17	21.35	222,194	+0.11(+0.54%)
May 15, 2018	21.38	21.41	21.16	21.23	408,190	-0.67(-3.07%)
May 14, 2018	22.17	22.19	21.90	21.90	215,153	-0.13(-0.60%)
May 11, 2018	22.03	22.12	22.00	22.04	209,804	+0.03(+0.12%)
May 10, 2018	21.84	22.09	21.84	22.01	696,031	+0.45(+2.09%)
May 09, 2018	21.48	21.57	21.43	21.56	307,192	+0.50(+2.35%)
May 08, 2018	20.89	21.08	20.82	21.06	358,209	+0.02(+0.08%)
May 07, 2018	21.29	21.32	21.00	21.05	688,522	-0.45(-2.10%)
May 04, 2018	21.30	21.54	21.24	21.50	351,803	-0.19(-0.86%)
May 03, 2018	21.69	21.73	21.35	21.68	422,712	+0.04(+0.16%)
May 02, 2018	21.81	21.95	21.61	21.65	412,835	+0.10(+0.45%)

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.