Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.69	20.96	20.67	20.88	158,441	+0.24(+1.17%)
Jul 30, 2018	20.58	20.66	20.52	20.63	138,934	+0.05(+0.23%)
Jul 27, 2018	20.79	20.79	20.55	20.59	106,404	-0.14(-0.66%)
Jul 26, 2018	20.76	20.84	20.69	20.72	175,976	-0.05(-0.23%)
Jul 25, 2018	20.64	20.79	20.64	20.77	144,410	+0.15(+0.70%)
Jul 24, 2018	20.73	20.73	20.57	20.63	144,877	-0.02(-0.08%)
Jul 23, 2018	20.66	20.70	20.57	20.64	104,079	-0.04(-0.19%)
Jul 20, 2018	20.76	20.77	20.64	20.68	228,025	-0.06(-0.27%)
Jul 19, 2018	20.56	20.82	20.55	20.74	113,247	+0.08(+0.39%)
Jul 18, 2018	20.66	20.69	20.56	20.66	211,266	-0.04(-0.20%)
Jul 17, 2018	20.81	20.84	20.66	20.70	199,858	-0.11(-0.54%)
Jul 16, 2018	20.86	20.88	20.74	20.81	204,744	-0.06(-0.31%)
Jul 13, 2018	20.92	20.96	20.86	20.88	344,794	-0.02(-0.12%)
Jul 12, 2018	20.88	20.95	20.85	20.90	105,897	+0.10(+0.46%)
Jul 11, 2018	20.89	20.95	20.80	20.80	130,601	-0.17(-0.81%)
Jul 10, 2018	20.96	21.03	20.92	20.97	54,573	+0.00(+0.00%)
Jul 09, 2018	21.09	21.12	20.92	20.97	234,862	-0.06(-0.31%)
Jul 06, 2018	20.97	21.09	20.97	21.04	106,975	+0.11(+0.54%)
Jul 05, 2018	20.84	20.92	20.76	20.92	262,479	+0.23(+1.09%)
Jul 03, 2018		20.70	20.70	20.70	0	+0.12(+0.59%)
Jul 02, 2018	20.62	20.68	20.40	20.58	352,101	-0.11(-0.55%)
Jun 29, 2018	20.69	20.78	20.58	20.69	125,426	+0.03(+0.14%)
Jun 28, 2018	20.51	20.68	20.49	20.66	80,398	+0.18(+0.89%)
Jun 27, 2018	20.63	20.67	20.48	20.48	309,008	-0.13(-0.63%)
Jun 26, 2018	20.60	20.78	20.56	20.61	266,108	+0.04(+0.20%)
Jun 25, 2018	20.57	20.63	20.47	20.57	208,768	-0.07(-0.35%)
Jun 22, 2018	20.55	20.65	20.55	20.64	64,568	+0.21(+1.03%)
Jun 21, 2018	20.41	20.46	20.37	20.43	106,336	+0.02(+0.08%)
Jun 20, 2018	20.26	20.42	20.25	20.42	66,254	+0.22(+1.08%)
Jun 19, 2018	20.22	20.27	20.18	20.20	76,104	-0.10(-0.48%)
Jun 18, 2018	20.26	20.31	20.19	20.30	103,059	-0.02(-0.12%)
Jun 15, 2018		20.40	20.29	20.32	89,733	-0.01(-0.04%)
Jun 14, 2018	20.31	20.39	20.31	20.33	74,281	+0.10(+0.51%)
Jun 13, 2018	20.51	20.51	20.20	20.22	105,552	-0.28(-1.36%)
Jun 12, 2018	20.42	20.53	20.40	20.50	169,689	+0.06(+0.27%)
Jun 11, 2018	20.46	20.50	20.44	20.45	73,246	-0.08(-0.39%)
Jun 08, 2018	20.44	20.53	20.43	20.53	176,360	+0.08(+0.39%)
Jun 07, 2018	20.49	20.50	20.38	20.45	106,688	-0.04(-0.19%)
Jun 06, 2018		20.50	20.39	20.49	97,717	+0.06(+0.27%)
Jun 05, 2018	20.46	20.51	20.40	20.43	98,176	-0.02(-0.12%)
Jun 04, 2018	20.38	20.47	20.32	20.46	218,698	+0.14(+0.71%)
Jun 01, 2018	20.22	20.33	20.19	20.31	101,033	+0.10(+0.51%)
May 31, 2018	20.26	20.26	20.17	20.21	71,986	-0.10(-0.51%)
May 30, 2018	20.02	20.34	20.02	20.31	1,866,469	+0.31(+1.55%)
May 29, 2018	20.00	20.04	19.88	20.00	3,365,671	-0.02(-0.12%)
May 25, 2018		20.03	20.03	20.03	0	+0.02(+0.08%)
May 24, 2018	20.03	20.10	19.93	20.01	109,699	+0.01(+0.04%)
May 23, 2018	19.84	20.03	19.84	20.00	86,636	+0.19(+0.96%)
May 22, 2018	19.83	19.87	19.76	19.81	169,510	+0.01(+0.04%)
May 21, 2018	19.66	19.82	19.58	19.80	363,780	+0.22(+1.14%)
May 18, 2018	19.64	19.65	19.53	19.58	146,162	-0.03(-0.15%)
May 17, 2018	19.66	19.70	19.58	19.61	72,064	-0.06(-0.30%)
May 16, 2018	19.73	19.80	19.65	19.67	223,246	-0.06(-0.32%)
May 15, 2018	19.89	19.89	19.71	19.73	181,396	-0.34(-1.71%)
May 14, 2018	20.20	20.21	20.02	20.07	134,289	-0.11(-0.55%)
May 11, 2018	20.29	20.30	20.16	20.18	248,860	-0.04(-0.20%)
May 10, 2018	20.16	20.26	20.14	20.22	621,868	+0.14(+0.67%)
May 09, 2018	19.97	20.12	19.97	20.09	146,155	+0.10(+0.48%)
May 08, 2018	20.03	20.03	19.95	19.99	392,824	-0.10(-0.52%)
May 07, 2018	19.95	20.10	19.95	20.10	143,375	+0.15(+0.76%)
May 04, 2018	19.76	19.99	19.76	19.95	101,454	+0.10(+0.52%)
May 03, 2018	19.80	19.87	19.73	19.84	120,202	+0.06(+0.32%)
May 02, 2018	19.87	19.87	19.66	19.78	598,953	-0.11(-0.56%)

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.