Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.74	19.93	19.74	19.92	5,531	+0.21(+1.08%)
Jul 30, 2018	19.78	19.81	19.58	19.70	7,971	+0.03(+0.17%)
Jul 27, 2018	19.68	19.68	19.54	19.67	12,022	+0.11(+0.58%)
Jul 26, 2018	19.55	19.58	19.55	19.56	2,029	-0.09(-0.48%)
Jul 25, 2018	19.56	19.65	19.56	19.65	2,341	+0.24(+1.24%)
Jul 24, 2018	19.50	19.50	19.40	19.41	3,757	+0.28(+1.45%)
Jul 23, 2018	19.12	19.16	19.12	19.13	4,115	+0.08(+0.43%)
Jul 20, 2018	18.95	19.05	18.95	19.05	3,134	+0.21(+1.13%)
Jul 19, 2018	18.79	18.87	18.78	18.84	29,909	-0.18(-0.95%)
Jul 18, 2018	18.92	19.03	18.92	19.02	9,946	-0.05(-0.27%)
Jul 17, 2018	18.92	19.07	18.82	19.07	4,239	+0.19(+1.00%)
Jul 16, 2018	18.97	18.97	18.88	18.88	5,923	-0.08(-0.43%)
Jul 13, 2018	18.99	19.02	18.95	18.96	10,846	-0.06(-0.30%)
Jul 12, 2018	18.99	19.07	18.99	19.02	8,372	+0.24(+1.26%)
Jul 11, 2018	18.88	18.93	18.76	18.78	4,194	-0.25(-1.33%)
Jul 10, 2018	19.09	19.12	19.03	19.03	3,752	+0.05(+0.28%)
Jul 09, 2018	18.91	18.99	18.91	18.98	5,804	+0.35(+1.86%)
Jul 06, 2018	18.56	18.72	18.56	18.63	15,138	+0.11(+0.57%)
Jul 05, 2018	18.60	18.63	18.53	18.53	7,334	+0.01(+0.04%)
Jul 03, 2018		18.52	18.52	18.52	0	+0.10(+0.53%)
Jul 02, 2018	18.49	18.49	18.37	18.42	18,841	-0.45(-2.37%)
Jun 29, 2018	18.63	18.90	18.63	18.87	7,102	+0.34(+1.85%)
Jun 28, 2018	18.50	18.55	18.44	18.53	26,018	-0.05(-0.28%)
Jun 27, 2018	18.77	18.85	18.55	18.58	22,996	-0.26(-1.37%)
Jun 26, 2018	18.90	18.96	18.84	18.84	22,916	-0.19(-1.02%)
Jun 25, 2018	19.15	19.15	18.95	19.03	15,529	-0.33(-1.73%)
Jun 22, 2018	19.39	19.40	19.35	19.37	12,007	+0.21(+1.09%)
Jun 21, 2018	19.47	19.47	19.14	19.16	69,454	-0.38(-1.94%)
Jun 20, 2018	19.58	19.58	19.51	19.54	9,484	+0.05(+0.23%)
Jun 19, 2018	19.41	19.52	19.26	19.49	24,039	-0.23(-1.18%)
Jun 18, 2018	19.75	19.77	19.68	19.73	13,756	-0.29(-1.47%)
Jun 15, 2018		20.26	19.96	20.02	11,113	-0.24(-1.17%)
Jun 14, 2018	20.36	20.37	20.26	20.26	19,501	-0.09(-0.44%)
Jun 13, 2018	20.46	20.47	20.35	20.35	38,972	-0.09(-0.44%)
Jun 12, 2018	20.57	20.57	20.44	20.44	2,343	-0.16(-0.76%)
Jun 11, 2018	20.61	20.62	20.59	20.59	5,196	-0.03(-0.13%)
Jun 08, 2018	20.54	20.62	20.52	20.62	4,166	-0.11(-0.53%)
Jun 07, 2018	20.86	20.86	20.73	20.73	1,409	-0.18(-0.86%)
Jun 06, 2018		20.91	20.80	20.91	34,335	+0.17(+0.83%)
Jun 05, 2018	20.70	20.74	20.67	20.74	10,559	+0.15(+0.75%)
Jun 04, 2018	20.52	20.59	20.52	20.58	11,340	+0.06(+0.32%)
Jun 01, 2018	20.51	20.53	20.48	20.52	1,912	+0.11(+0.52%)
May 31, 2018	20.35	20.41	20.31	20.41	18,002	+0.05(+0.24%)
May 30, 2018	20.23	20.36	20.23	20.36	6,790	+0.15(+0.73%)
May 29, 2018	20.43	20.45	20.18	20.22	21,383	-0.46(-2.22%)
May 25, 2018		20.67	20.67	20.67	0	-0.05(-0.23%)
May 24, 2018	20.68	20.74	20.60	20.72	2,289	+0.00(+0.02%)
May 23, 2018	20.66	20.72	20.66	20.72	2,610	-0.31(-1.49%)
May 22, 2018	21.09	21.11	21.03	21.03	4,948	+0.01(+0.07%)
May 21, 2018	21.01	21.05	20.99	21.02	6,382	+0.25(+1.22%)
May 18, 2018	20.77	20.78	20.75	20.76	3,189	-0.11(-0.51%)
May 17, 2018	20.91	20.95	20.86	20.87	3,959	-0.11(-0.54%)
May 16, 2018	20.90	20.99	20.90	20.98	4,953	+0.21(+1.02%)
May 15, 2018	20.82	20.84	20.75	20.77	8,345	-0.23(-1.09%)
May 14, 2018	21.07	21.12	20.99	21.00	9,484	+0.05(+0.23%)
May 11, 2018	21.02	21.02	20.95	20.95	2,263	-0.01(-0.04%)
May 10, 2018	20.77	20.99	20.77	20.96	13,058	+0.28(+1.34%)
May 09, 2018	20.72	20.72	20.66	20.68	4,547	+0.03(+0.16%)
May 08, 2018	20.66	20.69	20.61	20.65	7,378	-0.15(-0.74%)
May 07, 2018	20.79	20.83	20.75	20.80	5,668	-0.02(-0.12%)
May 04, 2018	20.61	20.85	20.61	20.83	5,800	+0.01(+0.04%)
May 03, 2018	20.83	20.85	20.64	20.82	3,350	-0.13(-0.62%)
May 02, 2018	20.90	20.95	20.90	20.95	1,917	+0.16(+0.78%)

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.